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
Sep 11, 2025 207 207 205 205 -1 -0.49% 257,200
Sep 10, 2025 206 207 205 206 0 0.00% 226,200
Sep 9, 2025 208 209 206 206 -2 -0.96% 240,100
Sep 8, 2025 209 210 207 208 -1 -0.48% 172,000
Sep 5, 2025 207 209 207 209 +1 +0.48% 199,500
Sep 4, 2025 210 210 208 208 -2 -0.95% 198,000
Sep 3, 2025 211 212 210 210 -2 -0.94% 132,900
Sep 2, 2025 211 214 210 212 +2 +0.95% 276,300
Sep 1, 2025 208 211 208 210 +1 +0.48% 200,100
Aug 29, 2025 207 209 207 209 +2 +0.97% 161,200
Aug 28, 2025 205 208 204 207 +1 +0.49% 279,600
Aug 27, 2025 206 207 204 206 0 0.00% 464,000
Aug 26, 2025 212 212 205 206 -7 -3.29% 801,100
Aug 25, 2025 215 217 211 213 -3 -1.39% 488,800
Aug 22, 2025 216 218 213 216 -1 -0.46% 398,000
Aug 21, 2025 220 220 216 217 -1 -0.46% 200,300
Aug 20, 2025 220 220 216 218 -2 -0.91% 301,500
Aug 19, 2025 219 222 216 220 +6 +2.80% 599,800
Aug 18, 2025 212 217 210 214 +3 +1.42% 632,600
Aug 15, 2025 217 218 210 211 -13 -5.80% 1,244,000