kabutan

RIZAP GROUP, Inc.(2928) Historical

2928
SSE Ambitious
RIZAP GROUP, Inc.
198
JPY
0
(0.00%)
Dec 12, 3:30 pm JST
1.27
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 6, 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
Dec 12, 2025 198 200 198 198 0 0.00% 408,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 199 200 198 198 -2 -1.00% 213,200
Dec 10, 2025 198 200 198 200 +2 +1.01% 321,000
Dec 9, 2025 199 200 198 198 -1 -0.50% 275,500
Dec 8, 2025 199 200 199 199 0 0.00% 281,100
Dec 5, 2025 199 200 199 199 0 0.00% 212,600
Dec 4, 2025 200 201 199 199 -1 -0.50% 273,800
Dec 3, 2025 202 202 200 200 -1 -0.50% 255,800
Dec 2, 2025 201 205 200 201 -2 -0.99% 323,100
Dec 1, 2025 206 206 201 203 -3 -1.46% 490,000
Nov 28, 2025 209 210 204 206 -1 -0.48% 506,500
Nov 27, 2025 202 207 200 207 +8 +4.02% 715,200
Nov 26, 2025 199 202 199 199 +1 +0.51% 398,500
Nov 25, 2025 200 200 198 198 -2 -1.00% 446,900
Nov 21, 2025 199 200 198 200 +1 +0.50% 316,700
Nov 20, 2025 199 200 198 199 -1 -0.50% 229,200
Nov 19, 2025 199 200 197 200 0 0.00% 255,200
Nov 18, 2025 199 203 198 200 -3 -1.48% 504,900
Nov 17, 2025 209 209 199 203 -3 -1.46% 594,600
Nov 14, 2025 204 210 200 206 +11 +5.64% 1,684,300
Nov 13, 2025 193 195 191 195 +3 +1.56% 429,300