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
Aug 14, 2025 218 224 218 224 +6 +2.75% 490,500
Aug 13, 2025 217 220 215 218 +1 +0.46% 343,100
Aug 12, 2025 219 221 209 217 -3 -1.36% 749,200
Aug 8, 2025 225 225 214 220 -4 -1.79% 733,500
Aug 7, 2025 206 224 205 224 +21 +10.34% 1,416,400
Aug 6, 2025 203 204 202 203 0 0.00% 214,200
Aug 5, 2025 204 205 202 203 +1 +0.50% 240,200
Aug 4, 2025 201 202 201 202 0 0.00% 249,700
Aug 1, 2025 203 203 202 202 -1 -0.49% 176,200
Jul 31, 2025 202 204 202 203 +1 +0.50% 139,500
Jul 30, 2025 203 204 202 202 -1 -0.49% 257,800
Jul 29, 2025 206 206 202 203 -3 -1.46% 167,300
Jul 28, 2025 203 206 203 206 +4 +1.98% 305,900
Jul 25, 2025 202 203 201 202 +1 +0.50% 230,100
Jul 24, 2025 201 203 201 201 0 0.00% 267,100
Jul 23, 2025 202 203 200 201 -1 -0.50% 252,400
Jul 22, 2025 204 205 202 202 -2 -0.98% 166,700
Jul 18, 2025 204 204 200 204 0 0.00% 450,100
Jul 17, 2025 211 213 203 204 -7 -3.32% 352,800
Jul 16, 2025 217 219 210 211 -2 -0.94% 442,800