GNI Group Ltd. 2160
TSE · Japan · Health Technology
¥3,305.00+45.00 (+1.38%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,305.00 | +1.38% | ¥3,230.00 | ¥3,350.00 | ¥3,210.00 | 792.20K |
| 2026-10-01 | ¥3,260.00 | -0.61% | ¥3,285.00 | ¥3,325.00 | ¥3,220.00 | 743.70K |
| 2026-09-30 | ¥3,280.00 | +0.61% | ¥3,280.00 | ¥3,325.00 | ¥3,230.00 | 924.80K |
| 2026-09-29 | ¥3,260.00 | +2.35% | ¥3,210.00 | ¥3,300.00 | ¥3,135.00 | 1.08M |
| 2026-09-28 | ¥3,185.00 | -1.85% | ¥3,195.00 | ¥3,300.00 | ¥3,160.00 | 1.21M |
| 2026-09-25 | ¥3,245.00 | -4.42% | ¥3,340.00 | ¥3,385.00 | ¥3,225.00 | 1.43M |
| 2026-09-24 | ¥3,395.00 | +4.46% | ¥3,275.00 | ¥3,430.00 | ¥3,210.00 | 2.42M |
| 2026-09-18 | ¥3,250.00 | +8.59% | ¥3,045.00 | ¥3,260.00 | ¥3,015.00 | 2.27M |
| 2026-09-17 | ¥2,993.00 | +5.72% | ¥2,859.00 | ¥2,995.00 | ¥2,859.00 | 1.08M |
| 2026-09-16 | ¥2,831.00 | -2.21% | ¥2,908.00 | ¥2,923.00 | ¥2,810.00 | 1.02M |
| 2026-09-15 | ¥2,895.00 | -1.13% | ¥2,928.00 | ¥2,935.00 | ¥2,857.00 | 765.90K |
| 2026-09-14 | ¥2,928.00 | +1.07% | ¥2,863.00 | ¥2,952.00 | ¥2,822.00 | 872.10K |
| 2026-09-11 | ¥2,897.00 | -1.02% | ¥2,852.00 | ¥2,901.00 | ¥2,841.00 | 787.00K |
| 2026-09-10 | ¥2,927.00 | +0.38% | ¥2,890.00 | ¥2,943.00 | ¥2,872.00 | 757.20K |
| 2026-09-09 | ¥2,916.00 | -0.68% | ¥2,960.00 | ¥2,966.00 | ¥2,888.00 | 744.70K |
| 2026-09-08 | ¥2,936.00 | +0.10% | ¥2,938.00 | ¥2,999.00 | ¥2,920.00 | 1.05M |
| 2026-09-07 | ¥2,933.00 | +2.12% | ¥2,868.00 | ¥2,980.00 | ¥2,857.00 | 881.20K |
| 2026-09-04 | ¥2,872.00 | +2.39% | ¥2,841.00 | ¥2,875.00 | ¥2,806.00 | 741.80K |
| 2026-09-03 | ¥2,805.00 | +0.94% | ¥2,820.00 | ¥2,875.00 | ¥2,804.00 | 942.70K |
| 2026-09-02 | ¥2,779.00 | -1.77% | ¥2,786.00 | ¥2,887.00 | ¥2,747.00 | 1.28M |
| 2026-09-01 | ¥2,829.00 | +0.57% | ¥2,814.00 | ¥2,844.00 | ¥2,792.00 | 737.00K |
| 2026-08-31 | ¥2,813.00 | -3.66% | ¥2,850.00 | ¥2,880.00 | ¥2,813.00 | 1.15M |
| 2026-08-28 | ¥2,920.00 | +1.74% | ¥2,888.00 | ¥2,976.00 | ¥2,874.00 | 1.12M |
| 2026-08-27 | ¥2,870.00 | +3.95% | ¥2,761.00 | ¥2,884.00 | ¥2,731.00 | 1.00M |
| 2026-08-26 | ¥2,761.00 | +1.28% | ¥2,776.00 | ¥2,801.00 | ¥2,732.00 | 671.30K |
| 2026-08-25 | ¥2,726.00 | +0.93% | ¥2,668.00 | ¥2,743.00 | ¥2,594.00 | 1.18M |
| 2026-08-24 | ¥2,701.00 | -3.05% | ¥2,766.00 | ¥2,783.00 | ¥2,637.00 | 1.52M |
| 2026-08-21 | ¥2,786.00 | -5.53% | ¥2,925.00 | ¥2,939.00 | ¥2,752.00 | 1.78M |
| 2026-08-20 | ¥2,949.00 | +5.21% | ¥2,903.00 | ¥2,988.00 | ¥2,889.00 | 1.61M |
| 2026-08-19 | ¥2,803.00 | -1.79% | ¥2,835.00 | ¥2,908.00 | ¥2,761.00 | 1.40M |
| 2026-08-18 | ¥2,854.00 | +6.77% | ¥2,708.00 | ¥2,872.00 | ¥2,674.00 | 1.63M |
| 2026-08-17 | ¥2,673.00 | -8.93% | ¥2,944.00 | ¥2,987.00 | ¥2,662.00 | 2.59M |
| 2026-08-14 | ¥2,935.00 | +1.31% | ¥2,900.00 | ¥2,985.00 | ¥2,894.00 | 1.17M |
| 2026-08-13 | ¥2,897.00 | -0.10% | ¥2,885.00 | ¥2,933.00 | ¥2,847.00 | 1.03M |
| 2026-08-12 | ¥2,900.00 | -0.51% | ¥2,905.00 | ¥2,909.00 | ¥2,870.00 | 687.50K |
| 2026-08-10 | ¥2,915.00 | +4.97% | ¥2,780.00 | ¥2,920.00 | ¥2,751.00 | 1.07M |
| 2026-08-07 | ¥2,777.00 | +2.13% | ¥2,719.00 | ¥2,778.00 | ¥2,686.00 | 998.80K |
| 2026-08-06 | ¥2,719.00 | +3.27% | ¥2,615.00 | ¥2,734.00 | ¥2,600.00 | 1.13M |
| 2026-08-05 | ¥2,633.00 | +3.99% | ¥2,532.00 | ¥2,665.00 | ¥2,526.00 | 809.10K |
| 2026-08-04 | ¥2,532.00 | +1.77% | ¥2,500.00 | ¥2,585.00 | ¥2,486.00 | 553.80K |
| 2026-08-03 | ¥2,488.00 | +0.53% | ¥2,472.00 | ¥2,510.00 | ¥2,446.00 | 673.70K |
| 2026-07-31 | ¥2,475.00 | +5.81% | ¥2,439.00 | ¥2,509.00 | ¥2,396.00 | 996.20K |
| 2026-07-30 | ¥2,339.00 | +1.70% | ¥2,263.00 | ¥2,363.00 | ¥2,250.00 | 1.03M |
| 2026-07-29 | ¥2,300.00 | -6.35% | ¥2,477.00 | ¥2,477.00 | ¥2,275.00 | 2.11M |
| 2026-07-28 | ¥2,456.00 | -4.62% | ¥2,575.00 | ¥2,578.00 | ¥2,443.00 | 1.22M |
| 2026-07-27 | ¥2,575.00 | -1.04% | ¥2,610.00 | ¥2,618.00 | ¥2,562.00 | 685.00K |
| 2026-07-24 | ¥2,602.00 | +0.15% | ¥2,601.00 | ¥2,608.00 | ¥2,540.00 | 516.90K |
| 2026-07-23 | ¥2,598.00 | +3.96% | ¥2,496.00 | ¥2,643.00 | ¥2,491.00 | 864.90K |
| 2026-07-22 | ¥2,499.00 | -0.12% | ¥2,529.00 | ¥2,558.00 | ¥2,492.00 | 527.30K |
| 2026-07-21 | ¥2,502.00 | +2.54% | ¥2,462.00 | ¥2,559.00 | ¥2,435.00 | 770.90K |
| 2026-07-17 | ¥2,440.00 | -3.29% | ¥2,500.00 | ¥2,516.00 | ¥2,396.00 | 1.31M |
| 2026-07-16 | ¥2,523.00 | -3.04% | ¥2,601.00 | ¥2,666.00 | ¥2,516.00 | 853.50K |
| 2026-07-15 | ¥2,602.00 | +0.85% | ¥2,590.00 | ¥2,615.00 | ¥2,542.00 | 560.70K |
| 2026-07-14 | ¥2,580.00 | +0.39% | ¥2,607.00 | ¥2,620.00 | ¥2,562.00 | 474.70K |
| 2026-07-13 | ¥2,570.00 | -1.34% | ¥2,600.00 | ¥2,626.00 | ¥2,550.00 | 438.70K |
| 2026-07-10 | ¥2,605.00 | +0.66% | ¥2,590.00 | ¥2,641.00 | ¥2,569.00 | 429.30K |
| 2026-07-09 | ¥2,588.00 | -0.65% | ¥2,611.00 | ¥2,658.00 | ¥2,566.00 | 750.10K |
| 2026-07-08 | ¥2,605.00 | -7.95% | ¥2,801.00 | ¥2,807.00 | ¥2,598.00 | 1.32M |
| 2026-07-07 | ¥2,830.00 | -1.91% | ¥2,870.00 | ¥2,910.00 | ¥2,811.00 | 735.90K |
| 2026-07-06 | ¥2,885.00 | +0.94% | ¥2,875.00 | ¥2,908.00 | ¥2,812.00 | 881.00K |
| 2026-07-03 | ¥2,858.00 | +0.07% | ¥2,933.00 | ¥2,955.00 | ¥2,814.00 | 900.20K |
| 2026-07-02 | ¥2,856.00 | +2.33% | ¥2,828.00 | ¥2,922.00 | ¥2,800.00 | 971.90K |
| 2026-07-01 | ¥2,791.00 | -2.00% | ¥2,825.00 | ¥2,867.00 | ¥2,746.00 | 867.50K |
| 2026-06-30 | ¥2,848.00 | +2.15% | ¥2,752.00 | ¥2,876.00 | ¥2,741.00 | 1.08M |
| 2026-06-29 | ¥2,788.00 | +10.77% | ¥2,602.00 | ¥2,800.00 | ¥2,602.00 | 1.30M |
| 2026-06-26 | ¥2,517.00 | -2.52% | ¥2,536.00 | ¥2,554.00 | ¥2,492.00 | 680.60K |
| 2026-06-25 | ¥2,582.00 | +2.99% | ¥2,558.00 | ¥2,588.00 | ¥2,509.00 | 543.80K |
| 2026-06-24 | ¥2,507.00 | -0.91% | ¥2,534.00 | ¥2,554.00 | ¥2,495.00 | 463.20K |
| 2026-06-23 | ¥2,530.00 | +2.43% | ¥2,472.00 | ¥2,544.00 | ¥2,454.00 | 639.60K |
| 2026-06-22 | ¥2,470.00 | -2.26% | ¥2,501.00 | ¥2,587.00 | ¥2,464.00 | 949.30K |
| 2026-06-19 | ¥2,527.00 | -3.92% | ¥2,630.00 | ¥2,632.00 | ¥2,481.00 | 1.19M |
| 2026-06-18 | ¥2,630.00 | +3.46% | ¥2,565.00 | ¥2,643.00 | ¥2,557.00 | 954.90K |
| 2026-06-17 | ¥2,542.00 | +1.97% | ¥2,500.00 | ¥2,595.00 | ¥2,500.00 | 850.20K |
| 2026-06-16 | ¥2,493.00 | -0.04% | ¥2,544.00 | ¥2,560.00 | ¥2,428.00 | 1.24M |
| 2026-06-15 | ¥2,494.00 | -1.03% | ¥2,529.00 | ¥2,554.00 | ¥2,463.00 | 1.27M |
| 2026-06-12 | ¥2,520.00 | -6.15% | ¥2,735.00 | ¥2,735.00 | ¥2,482.00 | 1.91M |
| 2026-06-11 | ¥2,685.00 | -1.83% | ¥2,650.00 | ¥2,704.00 | ¥2,589.00 | 1.52M |
| 2026-06-10 | ¥2,735.00 | -2.01% | ¥2,784.00 | ¥2,799.00 | ¥2,661.00 | 1.41M |
| 2026-06-09 | ¥2,791.00 | -0.68% | ¥2,851.00 | ¥2,916.00 | ¥2,770.00 | 1.68M |
| 2026-06-08 | ¥2,810.00 | -0.81% | ¥2,920.00 | ¥3,090.00 | ¥2,763.00 | 3.75M |
| 2026-06-05 | ¥2,833.00 | +5.55% | ¥2,800.00 | ¥2,940.00 | ¥2,779.00 | 1.40M |
| 2026-06-04 | ¥2,684.00 | +2.25% | ¥2,600.00 | ¥2,740.00 | ¥2,600.00 | 988.60K |
| 2026-06-03 | ¥2,625.00 | +1.74% | ¥2,547.00 | ¥2,643.00 | ¥2,477.00 | 1.11M |
| 2026-06-02 | ¥2,580.00 | +0.23% | ¥2,564.00 | ¥2,630.00 | ¥2,501.00 | 1.18M |
| 2026-06-01 | ¥2,574.00 | +1.10% | ¥2,525.00 | ¥2,651.00 | ¥2,473.00 | 1.11M |
| 2026-05-29 | ¥2,546.00 | -2.64% | ¥2,665.00 | ¥2,680.00 | ¥2,533.00 | 1.07M |
| 2026-05-28 | ¥2,615.00 | -1.17% | ¥2,675.00 | ¥2,679.00 | ¥2,495.00 | 1.64M |
| 2026-05-27 | ¥2,646.00 | -2.83% | ¥2,700.00 | ¥2,739.00 | ¥2,631.00 | 1.15M |
| 2026-05-26 | ¥2,723.00 | -3.88% | ¥2,816.00 | ¥2,828.00 | ¥2,687.00 | 1.12M |
| 2026-05-25 | ¥2,833.00 | -0.04% | ¥2,843.00 | ¥2,860.00 | ¥2,784.00 | 709.50K |