Skip to main content
logo
GNI Group Ltd. (TYO:2160)
Japan flag Japan · Delayed Price · Currency is JPY
3,635.00
+180.00 (5.21%)
Oct 6, 2026, 3:30 PM JST

GNI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20263,445.003,640.003,425.003,635.003,635.005.21%1,996,900
Oct 5, 20263,330.003,520.003,315.003,455.003,455.004.54%1,621,200
Oct 2, 20263,230.003,350.003,210.003,305.003,305.001.38%792,200
Oct 1, 20263,285.003,325.003,220.003,260.003,260.00-0.61%743,700
Sep 30, 20263,280.003,325.003,230.003,280.003,280.000.61%924,800
Sep 29, 20263,210.003,300.003,135.003,260.003,260.002.35%1,076,700
Sep 28, 20263,195.003,300.003,160.003,185.003,185.00-1.85%1,211,400
Sep 25, 20263,340.003,385.003,225.003,245.003,245.00-4.42%1,433,200
Sep 24, 20263,275.003,430.003,210.003,395.003,395.004.46%2,416,700
Sep 18, 20263,045.003,260.003,015.003,250.003,250.008.59%2,270,400
Sep 17, 20262,859.002,995.002,859.002,993.002,993.005.72%1,082,600
Sep 16, 20262,908.002,923.002,810.002,831.002,831.00-2.21%1,017,400
Sep 15, 20262,928.002,935.002,857.002,895.002,895.00-1.13%765,900
Sep 14, 20262,863.002,952.002,822.002,928.002,928.001.07%872,100
Sep 11, 20262,852.002,901.002,841.002,897.002,897.00-1.02%787,000
Sep 10, 20262,890.002,943.002,872.002,927.002,927.000.38%757,200
Sep 9, 20262,960.002,966.002,888.002,916.002,916.00-0.68%744,700
Sep 8, 20262,938.002,999.002,920.002,936.002,936.000.10%1,050,900
Sep 7, 20262,868.002,980.002,857.002,933.002,933.002.12%881,200
Sep 4, 20262,841.002,875.002,806.002,872.002,872.002.39%741,800
Sep 3, 20262,820.002,875.002,804.002,805.002,805.000.94%942,700
Sep 2, 20262,786.002,887.002,747.002,779.002,779.00-1.77%1,281,800
Sep 1, 20262,814.002,844.002,792.002,829.002,829.000.57%737,000
Aug 31, 20262,850.002,880.002,813.002,813.002,813.00-3.66%1,147,900
Aug 28, 20262,888.002,976.002,874.002,920.002,920.001.74%1,120,000
Aug 27, 20262,761.002,884.002,731.002,870.002,870.003.95%1,004,600
Aug 26, 20262,776.002,801.002,732.002,761.002,761.001.28%671,300
Aug 25, 20262,668.002,743.002,594.002,726.002,726.000.93%1,184,400
Aug 24, 20262,766.002,783.002,637.002,701.002,701.00-3.05%1,519,900
Aug 21, 20262,925.002,939.002,752.002,786.002,786.00-5.53%1,783,700
Aug 20, 20262,903.002,988.002,888.002,949.002,949.005.21%1,613,200
Aug 19, 20262,835.002,908.002,761.002,803.002,803.00-1.79%1,395,800
Aug 18, 20262,708.002,872.002,674.002,854.002,854.006.77%1,627,100
Aug 17, 20262,944.002,987.002,662.002,673.002,673.00-8.93%2,589,000
Aug 14, 20262,900.002,985.002,894.002,935.002,935.001.31%1,167,200
Aug 13, 20262,885.002,933.002,847.002,897.002,897.00-0.10%1,030,800
Aug 12, 20262,905.002,909.002,870.002,900.002,900.00-0.51%687,500
Aug 10, 20262,780.002,920.002,751.002,915.002,915.004.97%1,068,700
Aug 7, 20262,719.002,778.002,686.002,777.002,777.002.13%998,800
Aug 6, 20262,615.002,734.002,600.002,719.002,719.003.27%1,129,200
Aug 5, 20262,532.002,665.002,526.002,633.002,633.003.99%809,100
Aug 4, 20262,500.002,585.002,486.002,532.002,532.001.77%553,800
Aug 3, 20262,472.002,510.002,446.002,488.002,488.000.53%673,700
Jul 31, 20262,439.002,509.002,396.002,475.002,475.005.81%996,200
Jul 30, 20262,263.002,363.002,250.002,339.002,339.001.70%1,025,200
Jul 29, 20262,477.002,477.002,275.002,300.002,300.00-6.35%2,109,500
Jul 28, 20262,575.002,578.002,443.002,456.002,456.00-4.62%1,217,300
Jul 27, 20262,610.002,618.002,562.002,575.002,575.00-1.04%685,000
Jul 24, 20262,601.002,608.002,539.002,602.002,602.000.15%516,900
Jul 23, 20262,496.002,643.002,491.002,598.002,598.003.96%864,900