Skip to main content
logo
GNI Group Ltd. (TYO:2160)
Japan flag Japan · Delayed Price · Currency is JPY
2,984.00
-16.00 (-0.53%)
May 12, 2026, 3:30 PM JST

GNI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20262,973.003,050.002,953.003,005.00-0.17%553,100
May 11, 20262,998.003,005.002,955.003,000.003,000.000.70%600,900
May 8, 20262,985.003,080.002,962.002,979.002,979.00-2.49%947,300
May 7, 20263,100.003,130.003,055.003,055.003,055.001.16%602,300
May 1, 20262,970.003,040.002,952.003,020.003,020.003.42%938,800
Apr 30, 20263,050.003,055.002,920.002,920.002,920.00-7.74%1,695,800
Apr 28, 20263,125.003,170.003,100.003,165.003,165.001.77%389,100
Apr 27, 20263,130.003,160.003,090.003,110.003,110.00-0.64%426,400
Apr 24, 20263,115.003,185.003,060.003,130.003,130.00-801,200
Apr 23, 20263,270.003,275.003,110.003,130.003,130.00-5.15%1,160,700
Apr 22, 20263,375.003,395.003,260.003,300.003,300.00-2.65%880,800
Apr 21, 20263,415.003,455.003,380.003,390.003,390.00-1.45%997,500
Apr 20, 20263,355.003,515.003,355.003,440.003,440.002.08%1,171,300
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