Skip to main content
logo
GNI Group Ltd. (TYO:2160)
Japan flag Japan · Delayed Price · Currency is JPY
3,385.00
+15.00 (0.45%)
Apr 20, 2026, 9:00 AM JST

GNI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20263,350.003,405.003,290.003,370.003,370.00-0.30%641,500
Apr 16, 20263,395.003,410.003,340.003,380.003,380.001.20%714,800
Apr 15, 20263,220.003,340.003,220.003,340.003,340.004.87%1,279,600
Apr 14, 20263,235.003,270.003,175.003,185.003,185.001.59%623,500
Apr 13, 20263,100.003,140.003,055.003,135.003,135.00-1.42%750,900
Apr 10, 20263,165.003,250.003,150.003,180.003,180.001.60%926,400
Apr 9, 20263,175.003,175.003,090.003,130.003,130.00-3.25%845,500
Apr 8, 20263,250.003,270.003,195.003,235.003,235.004.02%856,100
Apr 7, 20263,125.003,150.003,080.003,110.003,110.00-0.64%595,200
Apr 6, 20263,135.003,175.003,100.003,130.003,130.00-0.48%747,200
Apr 3, 20263,145.003,165.003,075.003,145.003,145.002.28%734,400
Apr 2, 20263,250.003,250.003,065.003,075.003,075.00-3.91%1,311,100
Apr 1, 20263,085.003,200.003,070.003,200.003,200.008.84%1,101,400
Mar 31, 20263,040.003,090.002,940.002,940.002,940.00-3.92%1,242,800
Mar 30, 20263,050.003,140.003,040.003,060.003,060.00-5.85%1,072,300
Mar 27, 20263,075.003,255.003,060.003,250.003,250.006.91%1,369,700
Mar 26, 20263,100.003,140.003,025.003,040.003,040.00-0.98%861,300
Mar 25, 20263,020.003,140.003,010.003,070.003,070.003.44%1,315,800
Mar 24, 20262,861.002,989.002,834.002,968.002,968.008.28%2,644,700
Mar 23, 20262,700.002,781.002,625.002,741.002,741.00-3.55%2,822,200
Mar 19, 20262,942.002,966.002,821.002,842.002,842.00-9.06%2,356,200
Mar 18, 20263,230.003,230.003,010.003,125.003,125.000.32%1,464,900
Mar 17, 20263,295.003,295.003,115.003,115.003,115.00-4.01%1,070,300
Mar 16, 20263,260.003,310.003,180.003,245.003,245.003.18%1,300,100
Mar 13, 20263,200.003,275.003,080.003,145.003,145.00-10.91%2,591,500
Mar 12, 20263,645.003,645.003,500.003,530.003,530.00-4.21%1,324,000
Mar 11, 20263,640.003,740.003,570.003,685.003,685.002.79%1,524,700
Mar 10, 20263,480.003,615.003,445.003,585.003,585.007.34%1,663,100
Mar 9, 20263,380.003,445.003,250.003,340.003,340.00-6.96%2,315,600
Mar 6, 20263,605.003,650.003,460.003,590.003,590.0015.25%3,231,800
Mar 5, 20263,085.003,175.003,035.003,115.003,115.004.71%1,155,600
Mar 4, 20263,020.003,155.002,964.002,975.002,975.00-6.59%1,829,100
Mar 3, 20263,150.003,320.003,090.003,185.003,185.004.77%2,372,300
Mar 2, 20263,020.003,050.002,901.003,040.003,040.00-3.80%1,969,700
Feb 27, 20262,991.003,170.002,989.003,160.003,160.004.81%1,277,200
Feb 26, 20263,005.003,095.002,984.003,015.003,015.001.45%1,045,200
Feb 25, 20262,909.003,045.002,890.002,972.002,972.003.34%1,585,400
Feb 24, 20262,911.002,911.002,825.002,876.002,876.000.52%976,100
Feb 20, 20262,916.003,020.002,812.002,861.002,861.00-1.45%2,487,900
Feb 19, 20262,774.002,918.002,696.002,903.002,903.004.61%2,190,000
Feb 18, 20262,714.002,875.002,698.002,775.002,775.006.16%2,539,800
Feb 17, 20262,586.002,673.002,571.002,614.002,614.001.32%1,226,800
Feb 16, 20262,561.002,588.002,507.002,580.002,580.004.84%1,368,600
Feb 13, 20262,501.002,510.002,430.002,461.002,461.00-3.49%1,124,500
Feb 12, 20262,551.002,606.002,528.002,550.002,550.00-0.86%763,400
Feb 10, 20262,500.002,582.002,499.002,572.002,572.003.33%960,300
Feb 9, 20262,520.002,530.002,461.002,489.002,489.000.28%896,200
Feb 6, 20262,517.002,519.002,444.002,482.002,482.00-3.31%1,205,600
Feb 5, 20262,497.002,579.002,479.002,567.002,567.002.27%866,100
Feb 4, 20262,539.002,541.002,444.002,510.002,510.00-1.65%1,419,900