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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,600	2,674	2,674	2,679	2,594	1.03M
September 03, 2025	2,620	2,601	2,601	2,629	2,581	1.39M
September 02, 2025	2,696	2,670	2,670	2,714	2,654	1.02M
September 01, 2025	2,641	2,691	2,691	2,703	2,622	971,100
August 29, 2025	2,670	2,691	2,691	2,705	2,620	1.39M
August 28, 2025	2,651	2,657	2,657	2,673	2,626	712,200
August 27, 2025	2,665	2,645	2,645	2,685	2,602	965,300
August 26, 2025	2,716	2,657	2,657	2,720	2,649	1.22M
August 25, 2025	2,750	2,740	2,740	2,783	2,730	1.3M
August 22, 2025	2,675	2,670	2,670	2,678	2,611	1.46M
August 21, 2025	2,670	2,678	2,678	2,720	2,661	1.34M
August 20, 2025	2,805	2,673	2,673	2,806	2,654	2.52M
August 19, 2025	2,820	2,840	2,840	2,875	2,807	1.25M
August 18, 2025	2,998	2,805	2,805	3,005	2,796	3.03M
August 15, 2025	3,105	2,983	2,983	3,160	2,905	3M
August 14, 2025	2,849	2,885	2,885	2,911	2,832	1.12M
August 13, 2025	2,926	2,840	2,840	2,934	2,840	1.45M
August 12, 2025	2,950	2,900	2,900	2,951	2,861	1.54M
August 08, 2025	3,020	2,968	2,968	3,025	2,955	1.27M
August 07, 2025	2,913	3,005	3,005	3,010	2,880	1.31M
August 06, 2025	2,922	2,913	2,913	2,967	2,890	1.15M
August 05, 2025	2,890	2,921	2,921	2,948	2,848	1.28M
August 04, 2025	2,750	2,840	2,840	2,864	2,747	1.23M
August 01, 2025	2,785	2,792	2,792	2,822	2,770	983,700
July 31, 2025	2,815	2,802	2,802	2,841	2,783	1.32M
July 30, 2025	2,825	2,815	2,815	2,836	2,787	906,900
July 29, 2025	2,818	2,800	2,800	2,880	2,755	1.72M
July 28, 2025	2,804	2,806	2,806	2,858	2,786	2.08M
July 25, 2025	2,761	2,754	2,754	2,775	2,685	4.7M
July 24, 2025	2,990	2,866	2,866	3,135	2,817	5.64M
July 23, 2025	3,060	3,075	3,075	3,125	3,040	644,900
July 22, 2025	3,030	3,020	3,020	3,055	3,005	467,600

GNI Group Ltd. (2160.T) JPX