Australia markets closed

GNI Group Ltd. (2160.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,369.00-81.00 (-3.31%)
At close: 03:15PM JST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20242,450.002,450.002,352.002,369.002,369.00787,000
27 June 20242,325.002,525.002,325.002,450.002,450.001,511,800
26 June 20242,371.002,371.002,303.002,325.002,325.00609,300
25 June 20242,365.002,403.002,336.002,375.002,375.00606,500
24 June 20242,431.002,466.002,353.002,353.002,353.00902,900
21 June 20242,458.002,506.002,446.002,460.002,460.00936,700
20 June 20242,350.002,457.002,346.002,457.002,457.001,118,000
19 June 20242,303.002,335.002,265.002,326.002,326.00570,000
18 June 20242,376.002,395.002,305.002,310.002,310.00943,000
17 June 20242,290.002,376.002,283.002,375.002,375.00930,800
14 June 20242,173.002,323.002,173.002,290.002,290.00768,600
13 June 20242,262.002,335.002,223.002,223.002,223.00894,200
12 June 20242,257.002,283.002,230.002,247.002,247.00394,100
11 June 20242,216.002,277.002,211.002,253.002,253.00886,200
10 June 20242,158.002,185.002,115.002,184.002,184.00618,000
07 June 20242,094.002,172.002,093.002,172.002,172.00352,800
06 June 20242,135.002,146.002,089.002,104.002,104.00541,800
05 June 20242,151.002,174.002,108.002,123.002,123.00491,600
04 June 20242,156.002,217.002,127.002,162.002,162.00661,700
03 June 20242,206.002,212.002,161.002,174.002,174.00507,200
31 May 20242,134.002,256.002,124.002,203.002,203.001,297,900
30 May 20242,095.002,139.002,080.002,117.002,117.00911,900
29 May 20242,120.002,140.002,068.002,097.002,097.00660,200
28 May 20242,136.002,182.002,100.002,100.002,100.001,048,900
27 May 20242,071.002,111.002,030.002,086.002,086.00854,000
24 May 20242,082.002,128.002,050.002,088.002,088.00925,800
23 May 20242,182.002,203.002,142.002,162.002,162.00588,900
22 May 20242,193.002,240.002,152.002,167.002,167.001,022,300
21 May 20242,317.002,344.002,235.002,253.002,253.001,259,400
20 May 20242,128.002,383.002,122.002,347.002,347.002,263,800
17 May 20242,379.002,380.002,175.002,178.002,178.003,416,300
16 May 20242,572.002,583.002,308.002,423.002,423.003,196,500
15 May 20242,437.002,454.002,390.002,422.002,422.001,511,400
14 May 20242,395.002,482.002,393.002,452.002,452.00911,200
13 May 20242,420.002,426.002,348.002,375.002,375.00759,200
10 May 20242,420.002,462.002,391.002,417.002,417.00754,600
09 May 20242,395.002,433.002,367.002,394.002,394.00614,800
08 May 20242,414.002,503.002,352.002,400.002,400.001,288,800
07 May 20242,471.002,471.002,286.002,414.002,414.001,718,000
02 May 20242,406.002,530.002,401.002,441.002,441.00938,100
01 May 20242,451.002,464.002,394.002,432.002,432.00905,100
30 Apr 20242,556.002,577.002,490.002,491.002,491.00765,500
26 Apr 20242,484.002,514.002,437.002,510.002,510.00625,800
25 Apr 20242,461.002,468.002,422.002,441.002,441.00504,500
24 Apr 20242,520.002,542.002,490.002,490.002,490.00410,400
23 Apr 20242,500.002,547.002,475.002,484.002,484.00605,500
22 Apr 20242,458.002,500.002,414.002,485.002,485.00692,500
19 Apr 20242,566.002,572.002,348.002,446.002,446.001,997,300
18 Apr 20242,508.002,613.002,496.002,584.002,584.00618,400
17 Apr 20242,613.002,620.002,497.002,534.002,534.00915,300
16 Apr 20242,600.002,634.002,566.002,576.002,576.001,092,900
15 Apr 20242,672.002,695.002,636.002,650.002,650.00599,500
12 Apr 20242,774.002,830.002,718.002,733.002,733.00568,600
11 Apr 20242,820.002,826.002,696.002,719.002,719.001,310,100
10 Apr 20242,874.002,917.002,865.002,875.002,875.00395,900
09 Apr 20242,850.002,905.002,843.002,887.002,887.00411,900
08 Apr 20242,919.002,919.002,837.002,859.002,859.00533,000
05 Apr 20242,928.002,934.002,862.002,878.002,878.00556,600
04 Apr 20242,890.002,984.002,861.002,952.002,952.00812,600
03 Apr 20242,834.002,919.002,813.002,877.002,877.00852,700
02 Apr 20243,005.003,015.002,870.002,870.002,870.001,307,300
01 Apr 20243,170.003,175.003,040.003,065.003,065.00577,900
29 Mar 20243,030.003,095.002,998.003,090.003,090.00347,800
28 Mar 20243,020.003,075.003,005.003,005.003,005.00381,800
27 Mar 20243,005.003,050.002,983.002,985.002,985.00344,900
26 Mar 20243,005.003,025.002,948.002,991.002,991.00629,100
25 Mar 20243,030.003,130.003,025.003,035.003,035.00419,500
22 Mar 20243,085.003,090.003,025.003,055.003,055.00429,400
21 Mar 20243,165.003,220.003,085.003,095.003,095.00707,200
19 Mar 20243,100.003,255.003,090.003,130.003,130.001,359,600
18 Mar 20242,976.003,055.002,931.002,999.002,999.00765,600
15 Mar 20242,928.002,976.002,878.002,927.002,927.001,062,800
14 Mar 20243,050.003,075.002,986.002,995.002,995.00645,300
13 Mar 20243,100.003,100.002,988.003,020.003,020.00611,300
12 Mar 20243,025.003,095.003,005.003,045.003,045.00560,600
11 Mar 20243,065.003,090.002,932.003,050.003,050.001,286,600
08 Mar 20243,150.003,205.003,115.003,170.003,170.00628,000
07 Mar 20243,190.003,270.003,165.003,175.003,175.00790,200
06 Mar 20243,200.003,290.003,170.003,200.003,200.00752,800
05 Mar 20243,285.003,330.003,160.003,215.003,215.00951,600
04 Mar 20243,335.003,405.003,290.003,300.003,300.00943,900
01 Mar 20243,495.003,530.003,265.003,285.003,285.002,130,000
29 Feb 20243,775.003,775.003,585.003,615.003,615.001,091,100
28 Feb 20243,775.003,815.003,730.003,770.003,770.00992,700
27 Feb 20243,675.003,815.003,620.003,805.003,805.001,355,900
26 Feb 20243,680.003,735.003,605.003,650.003,650.001,416,500
22 Feb 20243,580.003,700.003,405.003,485.003,485.002,212,300
21 Feb 20243,715.003,745.003,575.003,615.003,615.001,546,300
20 Feb 20243,725.003,865.003,655.003,755.003,755.002,270,600
19 Feb 20243,630.003,830.003,605.003,745.003,745.003,254,500
16 Feb 20243,105.003,630.003,105.003,600.003,600.004,906,000
15 Feb 20243,035.003,035.002,986.003,035.003,035.001,520,500
14 Feb 20242,565.002,572.002,506.002,535.002,535.001,037,400
13 Feb 20242,557.002,613.002,517.002,583.002,583.001,147,100
09 Feb 20242,520.002,572.002,504.002,549.002,549.00762,700
08 Feb 20242,459.002,550.002,459.002,520.002,520.001,483,700
07 Feb 20242,595.002,598.002,328.002,421.002,421.003,028,900
06 Feb 20242,589.002,664.002,545.002,635.002,635.00871,000
05 Feb 20242,532.002,593.002,528.002,582.002,582.00631,600
02 Feb 20242,621.002,645.002,558.002,558.002,558.00907,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...