Skip to main content
logo
GNI Group Ltd. (TYO:2160)
Japan flag Japan · Delayed Price · Currency is JPY
2,678.00
+45.00 (1.71%)
Aug 6, 2026, 10:45 AM JST

GNI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20262,532.002,589.002,526.002,587.00-2.17%157,000
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
Jul 22, 20262,529.002,558.002,492.002,499.002,499.00-0.12%527,300
Jul 21, 20262,462.002,559.002,435.002,502.002,502.002.54%770,900
Jul 17, 20262,500.002,516.002,396.002,440.002,440.00-3.29%1,307,000
Jul 16, 20262,601.002,666.002,516.002,523.002,523.00-3.04%853,500
Jul 15, 20262,590.002,615.002,542.002,602.002,602.000.85%560,700
Jul 14, 20262,607.002,620.002,562.002,580.002,580.000.39%474,700
Jul 13, 20262,600.002,626.002,550.002,570.002,570.00-1.34%438,700
Jul 10, 20262,590.002,641.002,569.002,605.002,605.000.66%429,300
Jul 9, 20262,611.002,658.002,566.002,588.002,588.00-0.65%750,100
Jul 8, 20262,801.002,807.002,598.002,605.002,605.00-7.95%1,320,700
Jul 7, 20262,870.002,910.002,811.002,830.002,830.00-1.91%735,900
Jul 6, 20262,875.002,908.002,812.002,885.002,885.000.94%881,000
Jul 3, 20262,933.002,955.002,814.002,858.002,858.000.07%900,200
Jul 2, 20262,828.002,922.002,800.002,856.002,856.002.33%971,900
Jul 1, 20262,825.002,867.002,746.002,791.002,791.00-2.00%867,500
Jun 30, 20262,752.002,876.002,741.002,848.002,848.002.15%1,082,500
Jun 29, 20262,602.002,800.002,602.002,788.002,788.0010.77%1,299,100
Jun 26, 20262,536.002,554.002,492.002,517.002,517.00-2.52%680,600
Jun 25, 20262,558.002,588.002,509.002,582.002,582.002.99%543,800
Jun 24, 20262,534.002,554.002,495.002,507.002,507.00-0.91%463,200
Jun 23, 20262,472.002,544.002,454.002,530.002,530.002.43%639,600
Jun 22, 20262,501.002,587.002,464.002,470.002,470.00-2.26%949,300
Jun 19, 20262,630.002,632.002,481.002,527.002,527.00-3.92%1,189,100
Jun 18, 20262,565.002,643.002,557.002,630.002,630.003.46%954,900
Jun 17, 20262,500.002,595.002,500.002,542.002,542.001.97%850,200
Jun 16, 20262,544.002,560.002,428.002,493.002,493.00-0.04%1,242,800
Jun 15, 20262,529.002,554.002,463.002,494.002,494.00-1.03%1,265,600
Jun 12, 20262,735.002,735.002,482.002,520.002,520.00-6.15%1,907,600
Jun 11, 20262,650.002,704.002,589.002,685.002,685.00-1.83%1,518,500
Jun 10, 20262,784.002,799.002,661.002,735.002,735.00-2.01%1,407,600
Jun 9, 20262,851.002,916.002,770.002,791.002,791.00-0.68%1,684,500
Jun 8, 20262,920.003,090.002,763.002,810.002,810.00-0.81%3,745,100
Jun 5, 20262,800.002,940.002,779.002,833.002,833.005.55%1,398,100
Jun 4, 20262,600.002,740.002,600.002,684.002,684.002.25%988,600
Jun 3, 20262,547.002,643.002,477.002,625.002,625.001.74%1,109,900
Jun 2, 20262,564.002,630.002,501.002,580.002,580.000.23%1,177,000
Jun 1, 20262,525.002,651.002,473.002,574.002,574.001.10%1,106,100
May 29, 20262,665.002,680.002,533.002,546.002,546.00-2.64%1,068,600
May 28, 20262,675.002,679.002,495.002,615.002,615.00-1.17%1,641,100
May 27, 20262,700.002,739.002,631.002,646.002,646.00-2.83%1,147,400