kabutan

RIZAP GROUP, Inc.(2928) Historical

2928
SSE Ambitious
RIZAP GROUP, Inc.
218
JPY
-4
(-1.80%)
Apr 30, 11:30 am JST
1.36
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 217 227 216 218 -2 -0.91% 792,900

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Apr 24, 2026 220 -2.65% 222 1,220,800 ー ー ー
Apr 17, 2026 226 +4.63% 221 1,317,900 0 677,200 ー
Apr 10, 2026 216 -0.92% 216 1,256,600 0 634,300 ー
Apr 3, 2026 218 -3.96% 216 1,956,600 0 608,200 ー
Mar 27, 2026 227 -1.73% 228 2,281,400 0 572,400 ー
Mar 19, 2026 231 -0.43% 233 1,341,800 0 620,600 ー
Mar 13, 2026 232 0.00% 229 1,580,900 0 684,000 ー
Mar 6, 2026 232 +0.43% 229 1,957,000 0 719,000 ー
Feb 27, 2026 231 +2.67% 227 1,473,200 0 743,600 ー
Feb 20, 2026 225 -5.06% 227 4,229,300 0 765,200 ー
Feb 13, 2026 237 +15.61% 218 3,316,800 0 720,500 ー
Feb 6, 2026 205 +1.99% 202 1,316,900 0 667,800 ー
Jan 30, 2026 201 -0.99% 201 1,468,900 0 677,200 ー
Jan 23, 2026 203 0.00% 202 1,193,700 0 623,000 ー
Jan 16, 2026 203 -1.46% 203 1,373,400 0 633,100 ー
Jan 9, 2026 206 +2.49% 202 1,588,700 0 611,300 ー
Dec 30, 2025 201 +0.50% 200 906,100 ー ー ー
Dec 26, 2025 200 +2.04% 198 4,063,600 0 666,300 ー
Dec 19, 2025 196 -1.01% 197 2,407,600 0 649,100 ー
Dec 12, 2025 198 -0.50% 198 1,499,100 0 631,900 ー