kabutan

RIZAP GROUP, Inc.(2928) Historical

2928
SSE Ambitious
RIZAP GROUP, Inc.
202
JPY
0
(0.00%)
Jan 29, 3:30 pm JST
1.32
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 14, 2025
259 JPY
52 Week Low Nov 5, 2025
188 JPY
Yearly High Jan 6, 2025
259 JPY
Yearly Low Nov 5, 2025
188 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 201 202 200 202 0 0.00% 357,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 201 202 200 202 +1 +0.50% 236,000
Jan 27, 2026 201 202 201 201 0 0.00% 226,500
Jan 26, 2026 203 203 201 201 -2 -0.99% 351,200
Jan 23, 2026 204 204 203 203 0 0.00% 122,600
Jan 22, 2026 202 205 201 203 +2 +1.00% 318,100
Jan 21, 2026 202 202 201 201 -1 -0.50% 236,100
Jan 20, 2026 203 204 202 202 -2 -0.98% 271,000
Jan 19, 2026 203 204 203 204 +1 +0.49% 245,900
Jan 16, 2026 204 205 203 203 -1 -0.49% 178,700
Jan 15, 2026 202 205 202 204 +2 +0.99% 198,300
Jan 14, 2026 202 205 201 202 +1 +0.50% 321,100
Jan 13, 2026 207 208 200 201 -5 -2.43% 675,300
Jan 9, 2026 208 209 206 206 -1 -0.48% 315,400
Jan 8, 2026 202 207 202 207 +5 +2.48% 380,700
Jan 7, 2026 201 203 201 202 +1 +0.50% 260,100
Jan 6, 2026 200 202 200 201 +1 +0.50% 312,400
Jan 5, 2026 201 201 199 200 -1 -0.50% 320,100
Dec 30, 2025 200 201 200 201 +1 +0.50% 351,900
Dec 29, 2025 203 203 199 200 0 0.00% 554,200
Dec 26, 2025 200 201 199 200 +1 +0.50% 880,300