Skip to main content
logo
GNI Group Ltd. (TYO:2160)
Japan flag Japan · Delayed Price · Currency is JPY
2,428.00
+63.00 (2.66%)
Oct 21, 2025, 3:30 PM JST

GNI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,370.002,450.002,364.002,413.002,413.002.03%681,600
Oct 20, 20252,370.002,433.002,352.002,365.002,365.000.42%903,500
Oct 17, 20252,449.002,469.002,345.002,355.002,355.00-6.32%1,775,800
Oct 16, 20252,582.002,597.002,482.002,514.002,514.001.29%1,841,500
Oct 15, 20252,362.002,620.002,355.002,482.002,482.004.24%2,891,600
Oct 14, 20252,431.002,449.002,344.002,381.002,381.002.15%1,345,400
Oct 10, 20252,359.002,365.002,311.002,331.002,331.00-1.98%740,700
Oct 9, 20252,368.002,388.002,359.002,378.002,378.000.38%506,500
Oct 8, 20252,379.002,384.002,353.002,369.002,369.00-0.67%613,500
Oct 7, 20252,430.002,434.002,383.002,385.002,385.00-1.65%629,800
Oct 6, 20252,455.002,464.002,385.002,425.002,425.000.08%697,200
Oct 3, 20252,354.002,441.002,350.002,423.002,423.002.50%628,700
Oct 2, 20252,341.002,394.002,337.002,364.002,364.000.77%761,100
Oct 1, 20252,395.002,400.002,321.002,346.002,346.00-3.62%1,271,300
Sep 30, 20252,395.002,448.002,363.002,434.002,434.000.50%677,300
Sep 29, 20252,413.002,439.002,370.002,422.002,422.002.50%928,700
Sep 26, 20252,396.002,440.002,350.002,363.002,363.00-3.04%1,149,700
Sep 25, 20252,444.002,444.002,389.002,437.002,437.000.08%1,187,000
Sep 24, 20252,475.002,488.002,401.002,435.002,435.00-2.13%1,208,700
Sep 22, 20252,562.002,571.002,483.002,488.002,488.00-3.45%993,000
Sep 19, 20252,522.002,594.002,500.002,577.002,577.004.33%1,403,900
Sep 18, 20252,501.002,522.002,446.002,470.002,470.00-1.16%1,346,200
Sep 17, 20252,511.002,554.002,490.002,499.002,499.00-1.65%1,346,200
Sep 16, 20252,570.002,570.002,492.002,541.002,541.00-1.70%1,182,800
Sep 12, 20252,623.002,623.002,582.002,585.002,585.00-0.58%660,700
Sep 11, 20252,647.002,662.002,589.002,600.002,600.00-0.23%784,000
Sep 10, 20252,632.002,642.002,575.002,606.002,606.00-1.77%884,600
Sep 9, 20252,646.002,710.002,632.002,653.002,653.000.80%822,900
Sep 8, 20252,705.002,709.002,631.002,632.002,632.00-1.46%1,260,300
Sep 5, 20252,670.002,685.002,651.002,671.002,671.00-0.11%607,500
Sep 4, 20252,600.002,679.002,594.002,674.002,674.002.81%1,031,400
Sep 3, 20252,620.002,629.002,581.002,601.002,601.00-2.58%1,393,200
Sep 2, 20252,696.002,714.002,654.002,670.002,670.00-0.78%1,018,200
Sep 1, 20252,641.002,703.002,622.002,691.002,691.00-971,100
Aug 29, 20252,670.002,705.002,620.002,691.002,691.001.28%1,388,500
Aug 28, 20252,651.002,673.002,626.002,657.002,657.000.45%712,200
Aug 27, 20252,665.002,685.002,602.002,645.002,645.00-0.45%965,300
Aug 26, 20252,716.002,720.002,649.002,657.002,657.00-3.03%1,223,500
Aug 25, 20252,750.002,783.002,730.002,740.002,740.002.62%1,300,300
Aug 22, 20252,675.002,678.002,611.002,670.002,670.00-0.30%1,463,700
Aug 21, 20252,670.002,720.002,661.002,678.002,678.000.19%1,342,600
Aug 20, 20252,805.002,806.002,654.002,673.002,673.00-5.88%2,516,800
Aug 19, 20252,820.002,875.002,807.002,840.002,840.001.25%1,253,400
Aug 18, 20252,998.003,005.002,796.002,805.002,805.00-5.97%3,027,300
Aug 15, 20253,105.003,160.002,905.002,983.002,983.003.40%3,001,200
Aug 14, 20252,849.002,911.002,832.002,885.002,885.001.58%1,119,100
Aug 13, 20252,926.002,934.002,840.002,840.002,840.00-2.07%1,454,400
Aug 12, 20252,950.002,951.002,861.002,900.002,900.00-2.29%1,536,000
Aug 8, 20253,020.003,025.002,955.002,968.002,968.00-1.23%1,268,900
Aug 7, 20252,913.003,010.002,880.003,005.003,005.003.16%1,308,400