kabutan

GNI Group Ltd.(2160) Historical

2160
TSE Growth
GNI Group Ltd.
2,322
JPY
+13
(+0.56%)
Dec 5, 1:35 pm JST
14.97
USD
Dec 4, 11:35 pm EST
Result
PTS
outside of trading hours
2,322
Dec 5, 1:35 pm JST
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
Dec 5, 2025 2,543 2,563 2,192 2,322 -247 -9.61% 7,991,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 2,641 2,714 2,581 2,671 -20 -0.74% 5,021,400
Aug 29, 2025 2,750 2,783 2,602 2,691 +21 +0.79% 5,589,800
Aug 22, 2025 2,998 3,005 2,611 2,670 -313 -10.49% 9,603,800
Aug 15, 2025 2,950 3,160 2,832 2,983 +15 +0.51% 7,110,700
Aug 8, 2025 2,750 3,025 2,747 2,968 +176 +6.30% 6,230,100
Aug 1, 2025 2,804 2,880 2,755 2,792 +38 +1.38% 7,015,300
Jul 25, 2025 3,030 3,135 2,685 2,754 -291 -9.56% 11,460,500
Jul 18, 2025 3,080 3,125 2,981 3,045 -75 -2.40% 4,121,300