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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,916	2,861	2,861	3,020	2,812	2.49M
February 19, 2026	2,774	2,903	2,903	2,918	2,696	2.19M
February 18, 2026	2,714	2,775	2,775	2,875	2,698	2.54M
February 17, 2026	2,586	2,614	2,614	2,673	2,571	1.23M
February 16, 2026	2,561	2,580	2,580	2,588	2,507	1.37M
February 13, 2026	2,501	2,461	2,461	2,510	2,430	1.12M
February 12, 2026	2,551	2,550	2,550	2,606	2,528	763,400
February 10, 2026	2,500	2,572	2,572	2,582	2,499	960,300
February 09, 2026	2,520	2,489	2,489	2,530	2,461	896,200
February 06, 2026	2,517	2,482	2,482	2,519	2,444	1.21M
February 05, 2026	2,497	2,567	2,567	2,579	2,479	866,100
February 04, 2026	2,539	2,510	2,510	2,541	2,444	1.42M
February 03, 2026	2,540	2,552	2,552	2,572	2,515	853,600
February 02, 2026	2,549	2,536	2,536	2,588	2,496	995,400
January 30, 2026	2,514	2,548	2,548	2,575	2,498	717,700
January 29, 2026	2,508	2,508	2,508	2,539	2,465	746,700
January 28, 2026	2,581	2,507	2,507	2,588	2,475	1.34M
January 27, 2026	2,670	2,595	2,595	2,670	2,562	1.15M
January 26, 2026	2,685	2,680	2,680	2,838	2,640	2.94M
January 23, 2026	2,630	2,751	2,751	2,775	2,621	1.59M
January 22, 2026	2,626	2,635	2,635	2,657	2,591	888,400
January 21, 2026	2,536	2,594	2,594	2,605	2,506	913,600
January 20, 2026	2,628	2,586	2,586	2,709	2,577	1.65M
January 19, 2026	2,560	2,629	2,629	2,634	2,531	1.26M
January 16, 2026	2,581	2,563	2,563	2,598	2,532	936,300
January 15, 2026	2,475	2,566	2,566	2,595	2,471	1.72M
January 14, 2026	2,506	2,465	2,465	2,520	2,452	1.44M
January 13, 2026	2,506	2,541	2,541	2,572	2,501	1.47M
January 09, 2026	2,520	2,466	2,466	2,549	2,441	1.36M
January 08, 2026	2,475	2,515	2,515	2,544	2,463	1.85M
January 07, 2026	2,371	2,432	2,432	2,451	2,348	2.03M
January 06, 2026	2,540	2,480	2,480	2,673	2,465	4.82M
January 05, 2026	2,362	2,290	2,290	2,388	2,265	1.78M
December 30, 2025	2,463	2,412	2,412	2,508	2,402	996,600
December 29, 2025	2,499	2,455	2,455	2,516	2,438	966,700
December 26, 2025	2,498	2,493	2,493	2,536	2,457	1.21M
December 25, 2025	2,402	2,510	2,510	2,524	2,385	1.19M
December 24, 2025	2,373	2,409	2,409	2,444	2,371	912,400
December 23, 2025	2,330	2,400	2,400	2,403	2,311	910,200
December 22, 2025	2,348	2,338	2,338	2,365	2,245	1.5M
December 19, 2025	2,317	2,332	2,332	2,342	2,112	3.74M
December 18, 2025	2,363	2,398	2,398	2,427	2,336	836,300
December 17, 2025	2,385	2,371	2,371	2,438	2,354	964,700
December 16, 2025	2,437	2,380	2,380	2,455	2,362	1.02M
December 15, 2025	2,500	2,480	2,480	2,560	2,468	1.49M
December 12, 2025	2,375	2,465	2,465	2,477	2,371	1.29M
December 11, 2025	2,395	2,370	2,370	2,427	2,343	1M
December 10, 2025	2,340	2,370	2,370	2,377	2,320	752,000
December 09, 2025	2,236	2,370	2,370	2,399	2,232	1.66M
December 08, 2025	2,308	2,263	2,263	2,322	2,256	979,700
December 05, 2025	2,320	2,329	2,329	2,379	2,294	1.05M
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

GNI Group Ltd. (2160.T) JPX