kabutan

GNI Group Ltd.(2160) Historical

2160
TSE Growth
GNI Group Ltd.
2,508
JPY
+1
(+0.04%)
Jan 29, 3:30 pm JST
16.39
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High May 29, 2025
4,410 JPY
52 Week Low Apr 7, 2025
1,469 JPY
Yearly High May 29, 2025
4,410 JPY
Yearly Low Apr 7, 2025
1,469 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,685 2,838 2,465 2,508 -243 -8.83% 6,930,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,560 2,775 2,506 2,751 +188 +7.34% 6,302,900
Jan 16, 2026 2,506 2,598 2,452 2,563 +97 +3.93% 5,559,600
Jan 9, 2026 2,362 2,673 2,265 2,466 +54 +2.24% 11,842,700
Dec 30, 2025 2,499 2,516 2,402 2,412 -81 -3.25% 2,047,800
Dec 26, 2025 2,348 2,536 2,245 2,493 +161 +6.90% 5,729,300
Dec 19, 2025 2,500 2,560 2,112 2,332 -133 -5.40% 8,052,500
Dec 12, 2025 2,308 2,477 2,232 2,465 +136 +5.84% 5,684,800
Dec 5, 2025 2,543 2,563 2,192 2,329 -240 -9.34% 8,276,300
Nov 28, 2025 2,450 2,614 2,396 2,569 +136 +5.59% 4,509,500
Nov 21, 2025 2,515 2,667 2,355 2,433 -74 -2.95% 7,303,100
Nov 14, 2025 2,543 2,572 2,460 2,507 -4 -0.16% 3,954,000
Nov 7, 2025 2,425 2,562 2,406 2,511 +75 +3.08% 3,390,900
Oct 31, 2025 2,466 2,528 2,374 2,436 -24 -0.98% 3,634,700
Oct 24, 2025 2,370 2,529 2,352 2,460 +105 +4.46% 4,765,000
Oct 17, 2025 2,431 2,620 2,344 2,355 +24 +1.03% 7,854,300
Oct 10, 2025 2,455 2,464 2,311 2,331 -92 -3.80% 3,187,700
Oct 3, 2025 2,413 2,448 2,321 2,423 +60 +2.54% 4,267,100
Sep 26, 2025 2,562 2,571 2,350 2,363 -214 -8.30% 4,538,400
Sep 19, 2025 2,570 2,594 2,446 2,577 -8 -0.31% 4,814,700
Sep 12, 2025 2,705 2,710 2,575 2,585 -86 -3.22% 4,412,500