GNI Group Ltd. - 2160.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,233	2,309	2,309	2,327	2,215	1.6M
December 03, 2025	2,390	2,240	2,240	2,408	2,192	3.52M
December 02, 2025	2,463	2,418	2,418	2,537	2,418	1.14M
December 01, 2025	2,543	2,476	2,476	2,563	2,465	969,300
November 28, 2025	2,530	2,569	2,569	2,614	2,525	871,000
November 27, 2025	2,526	2,555	2,555	2,566	2,478	829,200
November 26, 2025	2,417	2,536	2,536	2,612	2,408	1.73M
November 25, 2025	2,450	2,406	2,406	2,522	2,396	1.08M
November 21, 2025	2,386	2,433	2,433	2,483	2,372	1.12M
November 20, 2025	2,460	2,460	2,460	2,482	2,383	1.16M
November 19, 2025	2,434	2,414	2,414	2,465	2,355	1.23M
November 18, 2025	2,613	2,448	2,448	2,643	2,445	2.04M
November 17, 2025	2,515	2,653	2,653	2,667	2,500	1.74M
November 14, 2025	2,462	2,507	2,507	2,524	2,460	919,100
November 13, 2025	2,521	2,515	2,515	2,541	2,503	594,900
November 12, 2025	2,491	2,541	2,541	2,541	2,480	723,700
November 11, 2025	2,550	2,506	2,506	2,554	2,478	1.02M
November 10, 2025	2,543	2,566	2,566	2,572	2,513	698,800
November 07, 2025	2,485	2,511	2,511	2,535	2,455	633,600
November 06, 2025	2,479	2,522	2,522	2,562	2,475	840,900
November 05, 2025	2,499	2,466	2,466	2,502	2,406	1.04M
November 04, 2025	2,425	2,532	2,532	2,541	2,415	873,400
October 31, 2025	2,420	2,436	2,436	2,437	2,404	504,600
October 30, 2025	2,377	2,404	2,404	2,424	2,374	622,000
October 29, 2025	2,470	2,402	2,402	2,474	2,377	1M
October 28, 2025	2,494	2,480	2,480	2,521	2,441	675,100
October 27, 2025	2,466	2,495	2,495	2,528	2,440	832,200
October 24, 2025	2,496	2,460	2,460	2,529	2,431	1.47M
October 23, 2025	2,392	2,362	2,362	2,405	2,360	804,200
October 22, 2025	2,425	2,432	2,432	2,467	2,414	706,700
October 21, 2025	2,370	2,428	2,428	2,450	2,364	882,600
October 20, 2025	2,370	2,365	2,365	2,433	2,352	903,500
October 17, 2025	2,449	2,355	2,355	2,469	2,345	1.78M
October 16, 2025	2,582	2,514	2,514	2,597	2,482	1.84M
October 15, 2025	2,362	2,482	2,482	2,620	2,355	2.89M
October 14, 2025	2,431	2,381	2,381	2,449	2,344	1.35M
October 10, 2025	2,359	2,331	2,331	2,365	2,311	740,700
October 09, 2025	2,368	2,378	2,378	2,388	2,359	506,500
October 08, 2025	2,379	2,369	2,369	2,384	2,353	613,500
October 07, 2025	2,430	2,385	2,385	2,434	2,383	629,800
October 06, 2025	2,455	2,425	2,425	2,464	2,385	697,200
October 03, 2025	2,354	2,423	2,423	2,441	2,350	628,700
October 02, 2025	2,341	2,364	2,364	2,394	2,337	761,100
October 01, 2025	2,395	2,346	2,346	2,400	2,321	1.27M
September 30, 2025	2,395	2,434	2,434	2,448	2,363	677,300
September 29, 2025	2,413	2,422	2,422	2,439	2,370	928,700
September 26, 2025	2,396	2,363	2,363	2,440	2,350	1.15M
September 25, 2025	2,444	2,437	2,437	2,444	2,389	1.19M
September 24, 2025	2,475	2,435	2,435	2,488	2,401	1.21M
September 22, 2025	2,562	2,488	2,488	2,571	2,483	993,000
September 19, 2025	2,522	2,577	2,577	2,594	2,500	1.4M
September 18, 2025	2,501	2,470	2,470	2,522	2,446	1.35M
September 17, 2025	2,501	2,470	2,470	2,522	2,446	1.35M
September 16, 2025	2,511	2,499	2,499	2,554	2,490	1.18M
September 12, 2025	2,623	2,585	2,585	2,623	2,582	660,700
September 11, 2025	2,623	2,585	2,585	2,623	2,582	784,000
September 10, 2025	2,632	2,606	2,606	2,642	2,575	884,600
September 09, 2025	2,646	2,653	2,653	2,710	2,632	822,900
September 08, 2025	2,705	2,632	2,632	2,709	2,631	1.26M
September 05, 2025	2,670	2,671	2,671	2,685	2,651	607,500

GNI Group Ltd. (2160.T) JPX