Skip to main content
logo
GNI Group Ltd. (TYO:2160)
Japan flag Japan · Delayed Price · Currency is JPY
2,606.00
-47.00 (-1.77%)
Sep 10, 2025, 3:30 PM JST

GNI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 20252,922.002,967.002,890.002,913.002,913.00-0.27%1,146,700
Aug 5, 20252,890.002,948.002,848.002,921.002,921.002.85%1,279,500
Aug 4, 20252,750.002,864.002,747.002,840.002,840.001.72%1,226,600
Aug 1, 20252,785.002,822.002,770.002,792.002,792.00-0.36%983,700
Jul 31, 20252,815.002,841.002,783.002,802.002,802.00-0.46%1,318,300
Jul 30, 20252,825.002,836.002,787.002,815.002,815.000.54%906,900
Jul 29, 20252,818.002,880.002,755.002,800.002,800.00-0.21%1,724,300
Jul 28, 20252,804.002,858.002,786.002,806.002,806.001.89%2,082,100
Jul 25, 20252,761.002,775.002,685.002,754.002,754.00-3.91%4,703,400
Jul 24, 20252,990.003,135.002,817.002,866.002,866.00-6.80%5,644,600
Jul 23, 20253,060.003,125.003,040.003,075.003,075.001.82%644,900
Jul 22, 20253,030.003,055.003,005.003,020.003,020.00-0.82%467,600
Jul 18, 20253,100.003,120.003,015.003,045.003,045.00-1.62%852,000
Jul 17, 20253,070.003,115.003,060.003,095.003,095.001.48%775,700
Jul 16, 20253,010.003,075.002,981.003,050.003,050.000.33%992,400
Jul 15, 20253,090.003,125.003,030.003,040.003,040.00-1.14%834,800
Jul 14, 20253,080.003,095.003,040.003,075.003,075.00-1.44%666,400
Jul 11, 20253,120.003,190.003,095.003,120.003,120.000.48%1,314,200
Jul 10, 20253,105.003,150.003,030.003,105.003,105.00-1,277,200
Jul 9, 20253,090.003,120.003,050.003,105.003,105.001.47%1,031,400
Jul 8, 20253,020.003,100.003,015.003,060.003,060.00-0.81%1,085,700
Jul 7, 20253,130.003,165.003,045.003,085.003,085.00-0.96%1,619,000
Jul 4, 20253,160.003,215.003,080.003,115.003,115.00-0.16%1,507,100
Jul 3, 20253,150.003,255.003,080.003,120.003,120.00-0.48%2,124,400
Jul 2, 20253,200.003,240.003,115.003,135.003,135.00-5.00%3,425,300
Jul 1, 20253,405.003,445.003,280.003,300.003,300.00-3.93%1,521,100