kabutan

RIZAP GROUP, Inc.(2928) Historical

2928
SSE Ambitious
RIZAP GROUP, Inc.
193
JPY
-2
(-1.03%)
Oct 31, 3:30 pm JST
1.25
USD
Oct 31, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 6, 2025
259 JPY
52 Week Low Apr 7, 2025
191 JPY
Yearly High Jan 6, 2025
259 JPY
Yearly Low Apr 7, 2025
191 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 31, 2025 195 195 192 193 -2 -1.03% 397,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 30, 2025 194 195 193 195 +1 +0.52% 332,800
Oct 29, 2025 195 196 194 194 -2 -1.02% 526,600
Oct 28, 2025 197 197 196 196 -1 -0.51% 205,900
Oct 27, 2025 197 198 196 197 0 0.00% 282,900
Oct 24, 2025 197 198 196 197 0 0.00% 198,200
Oct 23, 2025 196 197 196 197 +1 +0.51% 176,200
Oct 22, 2025 196 197 196 196 0 0.00% 222,100
Oct 21, 2025 196 197 195 196 0 0.00% 233,500
Oct 20, 2025 196 197 195 196 0 0.00% 478,300
Oct 17, 2025 197 198 196 196 -2 -1.01% 332,600
Oct 16, 2025 197 198 196 198 +1 +0.51% 302,700
Oct 15, 2025 197 198 197 197 0 0.00% 223,800
Oct 14, 2025 198 199 197 197 -2 -1.01% 421,900
Oct 10, 2025 199 200 198 199 0 0.00% 385,400
Oct 9, 2025 200 200 199 199 0 0.00% 177,100
Oct 8, 2025 200 201 199 199 -1 -0.50% 270,200
Oct 7, 2025 200 201 200 200 0 0.00% 487,900
Oct 6, 2025 200 201 199 200 0 0.00% 377,800
Oct 3, 2025 200 201 199 200 0 0.00% 406,500
Oct 2, 2025 201 201 200 200 0 0.00% 276,600
1 2 3 4 5
...
18