Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

GNI Group (2160) Historical Prices

JP:2160 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,730.002,773.002,311.002,325.002,325.00-14.68%8,393,2005.94
Oct 29, 20263,185.003,195.002,690.002,725.002,725.00-15.24%12,221,0009.94
Oct 28, 20263,160.003,325.003,150.003,215.003,215.00+6.46%2,096,3001.73
Oct 27, 20262,874.003,030.002,870.003,020.003,020.00+6.11%2,078,7001.74
Oct 26, 20262,688.002,870.002,644.002,846.002,846.00+5.80%1,884,0001.57
Oct 23, 20262,635.002,706.002,564.002,690.002,690.00+0.19%2,183,2001.85
Oct 22, 20262,820.002,893.002,671.002,685.002,685.00-4.79%1,902,0001.63
Oct 21, 20262,788.002,847.002,773.002,820.002,820.00+3.11%1,263,6001.10
Oct 20, 20262,866.002,873.002,693.002,735.002,735.00-3.97%2,227,7001.97
Oct 19, 20262,842.002,879.002,810.002,848.002,848.00-3.29%1,242,4001.11
Oct 16, 20262,987.003,020.002,891.002,945.002,945.00+2.01%1,498,5001.35
Oct 15, 20262,894.002,953.002,824.002,887.002,887.00-1.80%2,330,3002.18
Oct 14, 20263,055.003,070.002,915.002,940.002,940.00-4.39%2,102,9001.99
Oct 13, 20263,205.003,250.003,060.003,075.003,075.00-3.91%1,248,8001.19
Oct 12, 20263,200.003,255.003,070.003,200.003,200.00+0.00%00.00
Oct 09, 20263,150.003,255.003,070.003,200.003,200.00+1.59%1,335,7001.28
Oct 08, 20263,430.003,460.003,115.003,150.003,150.00-8.83%2,155,4002.11
Oct 07, 20263,580.003,585.003,365.003,455.003,455.00-4.95%1,953,4001.96
Oct 06, 20263,445.003,640.003,425.003,635.003,635.00+5.21%1,996,9002.05
Oct 05, 20263,330.003,520.003,315.003,455.003,455.00+4.54%1,621,2001.67
Oct 02, 20263,230.003,350.003,210.003,305.003,305.00+1.38%792,2000.82
Oct 01, 20263,285.003,325.003,220.003,260.003,260.00-0.61%743,7000.77
Sep 30, 20263,280.003,325.003,230.003,280.003,280.00+0.61%924,8000.95
Sep 29, 20263,210.003,300.003,135.003,260.003,260.00+2.35%1,076,7001.11
Sep 28, 20263,195.003,300.003,160.003,185.003,185.00-1.85%1,211,4001.26
Sep 25, 20263,340.003,385.003,225.003,245.003,245.00-4.42%1,433,2001.49
Sep 24, 20263,275.003,430.003,210.003,395.003,395.00+4.46%2,416,7002.57
Sep 23, 20263,250.003,260.003,015.003,250.003,250.00+0.00%00.00
Sep 22, 20263,250.003,260.003,015.003,250.003,250.00+0.00%00.00
Sep 21, 20263,250.003,260.003,015.003,250.003,250.00+0.00%00.00
Sep 18, 20263,045.003,260.003,015.003,250.003,250.00+8.59%2,270,4002.41
Sep 17, 20262,859.002,995.002,859.002,993.002,993.00+5.72%1,082,6001.15
Sep 16, 20262,908.002,923.002,810.002,831.002,831.00-2.21%1,017,4001.08
Sep 15, 20262,928.002,935.002,857.002,895.002,895.00-1.13%765,9000.81
Sep 14, 20262,863.002,952.002,822.002,928.002,928.00+1.07%872,1000.92
Sep 11, 20262,852.002,901.002,841.002,897.002,897.00-1.02%787,0000.83
Sep 10, 20262,890.002,943.002,872.002,927.002,927.00+0.38%757,2000.79
Sep 09, 20262,960.002,966.002,888.002,916.002,916.00-0.68%744,7000.76
Sep 08, 20262,938.002,999.002,920.002,936.002,936.00+0.10%1,050,9001.07
Sep 07, 20262,868.002,980.002,857.002,933.002,933.00+2.12%881,2000.89
Sep 04, 20262,841.002,875.002,806.002,872.002,872.00+2.39%741,8000.73
Sep 03, 20262,820.002,875.002,804.002,805.002,805.00+0.94%942,7000.89
Sep 02, 20262,786.002,887.002,747.002,779.002,779.00-1.77%1,281,8001.21
Sep 01, 20262,814.002,844.002,792.002,829.002,829.00+0.57%737,0000.70
Aug 31, 20262,850.002,880.002,813.002,813.002,813.00-3.66%1,147,9001.08
Aug 28, 20262,888.002,976.002,874.002,920.002,920.00+1.74%1,120,0001.06
Aug 27, 20262,761.002,884.002,731.002,870.002,870.00+3.95%1,004,6000.95
Aug 26, 20262,776.002,801.002,732.002,761.002,761.00+1.28%671,3000.63
Aug 25, 20262,668.002,743.002,594.002,726.002,726.00+0.93%1,184,4001.10
Aug 24, 20262,766.002,783.002,637.002,701.002,701.00-3.05%1,519,9001.42