Skip to main content
logo
GNI Group Ltd. (TYO:2160)
Japan flag Japan · Delayed Price · Currency is JPY
2,625.00
+45.00 (1.74%)
Jun 3, 2026, 3:30 PM JST

GNI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262,564.002,630.002,501.002,584.00-0.39%1,130,900
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
May 26, 20262,816.002,828.002,687.002,723.002,723.00-3.88%1,123,100
May 25, 20262,843.002,860.002,784.002,833.002,833.00-0.04%709,500
May 22, 20262,851.002,923.002,813.002,834.002,834.000.46%827,600
May 21, 20262,800.002,866.002,779.002,821.002,821.003.11%969,800
May 20, 20262,800.002,832.002,706.002,736.002,736.00-3.32%1,241,200
May 19, 20262,724.002,848.002,673.002,830.002,830.005.28%1,559,900
May 18, 20262,970.002,999.002,668.002,688.002,688.00-9.04%2,804,300
May 15, 20263,035.003,050.002,905.002,955.002,955.00-1.99%1,188,700
May 14, 20263,100.003,115.003,005.003,015.003,015.00-6.94%1,266,500
May 13, 20263,245.003,345.003,105.003,240.003,240.008.58%2,154,700
May 12, 20262,973.003,050.002,953.002,984.002,984.00-0.53%620,100
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