kabutan

RIZAP GROUP, Inc.(2928) Historical

2928
SSE Ambitious
RIZAP GROUP, Inc.
232
JPY
-1
(-0.43%)
Mar 13, 3:30 pm JST
1.45
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 17, 2025
252 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
Mar 13, 2026 231 233 230 232 -1 -0.43% 228,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 234 234 231 233 +1 +0.43% 216,900
Mar 11, 2026 232 234 231 232 +1 +0.43% 323,600
Mar 10, 2026 230 231 228 231 +4 +1.76% 229,500
Mar 9, 2026 227 228 224 227 -5 -2.16% 582,300
Mar 6, 2026 233 233 230 232 0 0.00% 212,300
Mar 5, 2026 233 233 229 232 +4 +1.75% 328,000
Mar 4, 2026 229 229 223 228 -4 -1.72% 594,500
Mar 3, 2026 234 235 228 232 +1 +0.43% 360,700
Mar 2, 2026 230 234 226 231 0 0.00% 461,500
Feb 27, 2026 226 238 226 231 +3 +1.32% 654,100
Feb 26, 2026 224 228 222 228 +4 +1.79% 332,400
Feb 25, 2026 224 225 222 224 +2 +0.90% 162,900
Feb 24, 2026 224 226 220 222 -3 -1.33% 323,800
Feb 20, 2026 217 225 214 225 +7 +3.21% 382,600
Feb 19, 2026 221 222 212 218 -2 -0.91% 699,200
Feb 18, 2026 228 229 218 220 -6 -2.65% 529,900
Feb 17, 2026 226 234 224 226 +3 +1.35% 500,600
Feb 16, 2026 240 250 222 223 -14 -5.91% 2,117,000
Feb 13, 2026 211 238 211 237 +28 +13.40% 2,411,800
Feb 12, 2026 207 209 206 209 +2 +0.97% 364,700