RIZAP GROUP, Inc.(2928) Historical

52 Week High Feb 16, 2026

250 JPY

52 Week Low Nov 5, 2025

188 JPY

Yearly High Feb 16, 2026

250 JPY

Yearly Low Jan 5, 2026

199 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	220	221	218	218	-4	-1.80%	180,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	220	224	216	222	-1	-0.45%	303,500
Apr 27, 2026	217	227	217	223	+3	+1.36%	309,400
Apr 24, 2026	222	222	216	220	-3	-1.35%	250,900
Apr 23, 2026	222	224	217	223	+1	+0.45%	268,400
Apr 22, 2026	224	225	221	222	-3	-1.33%	298,600
Apr 21, 2026	225	227	223	225	-1	-0.44%	198,200
Apr 20, 2026	226	229	225	226	0	0.00%	204,700
Apr 17, 2026	228	229	226	226	-2	-0.88%	173,200
Apr 16, 2026	224	228	222	228	+4	+1.79%	308,100
Apr 15, 2026	221	224	217	224	+7	+3.23%	505,800
Apr 14, 2026	216	217	214	217	+2	+0.93%	222,200
Apr 13, 2026	215	216	214	215	-1	-0.46%	108,600
Apr 10, 2026	213	220	213	216	+3	+1.41%	245,600
Apr 9, 2026	218	219	210	213	-5	-2.29%	500,900
Apr 8, 2026	217	219	217	218	+2	+0.93%	159,100
Apr 7, 2026	217	218	216	216	-1	-0.46%	189,300
Apr 6, 2026	218	219	216	217	-1	-0.46%	161,700
Apr 3, 2026	220	221	218	218	-1	-0.46%	120,300
Apr 2, 2026	221	222	218	219	-2	-0.90%	193,100
Apr 1, 2026	216	224	216	221	+6	+2.79%	344,200