Skip to main content
logo
GNI Group Ltd. (TYO:2160)
Japan flag Japan · Delayed Price · Currency is JPY
2,846.00
+156.00 (5.80%)
Oct 26, 2026, 3:30 PM JST

GNI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20262,688.002,870.002,644.002,846.002,846.005.80%1,884,000
Oct 23, 20262,635.002,706.002,564.002,690.002,690.000.19%2,183,200
Oct 22, 20262,820.002,893.002,671.002,685.002,685.00-4.79%1,902,000
Oct 21, 20262,788.002,847.002,773.002,820.002,820.003.11%1,263,600
Oct 20, 20262,866.002,873.002,693.002,735.002,735.00-3.97%2,227,700
Oct 19, 20262,842.002,879.002,810.002,848.002,848.00-3.29%1,242,400
Oct 16, 20262,987.003,020.002,891.002,945.002,945.002.01%1,498,500
Oct 15, 20262,894.002,953.002,824.002,887.002,887.00-1.80%2,330,300
Oct 14, 20263,055.003,070.002,915.002,940.002,940.00-4.39%2,102,900
Oct 13, 20263,205.003,250.003,060.003,075.003,075.00-3.91%1,248,800
Oct 9, 20263,150.003,255.003,070.003,200.003,200.001.59%1,335,700
Oct 8, 20263,430.003,460.003,115.003,150.003,150.00-8.83%2,155,400
Oct 7, 20263,580.003,585.003,365.003,455.003,455.00-4.95%1,953,400
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