kabutan

RIZAP GROUP, Inc.(2928) Historical

2928
SSE Ambitious
RIZAP GROUP, Inc.
202
JPY
0
(0.00%)
Jan 29, 3:30 pm JST
1.32
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Feb 14, 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 203 203 200 202 -1 -0.49% 1,529,300

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Dec 5, 2025 199 -3.40% 201 1,555,300 0 624,300 ー
Nov 28, 2025 206 +3.00% 203 2,067,100 0 607,800 ー
Nov 21, 2025 200 -2.91% 200 1,900,600 0 616,000 ー
Nov 14, 2025 206 +7.85% 198 3,169,100 0 595,600 ー
Nov 7, 2025 191 -1.04% 190 1,636,200 0 648,200 ー
Oct 31, 2025 193 -2.03% 194 1,746,000 0 655,100 ー
Oct 24, 2025 197 +0.51% 196 1,308,300 0 685,200 ー
Oct 17, 2025 196 -1.51% 197 1,281,000 0 675,800 ー
Oct 10, 2025 199 -0.50% 199 1,698,400 0 654,500 ー
Oct 3, 2025 200 -1.48% 200 1,777,200 0 651,700 ー
Sep 26, 2025 203 0.00% 202 828,500 0 628,400 ー
Sep 19, 2025 203 -0.98% 203 1,110,600 0 613,700 ー
Sep 12, 2025 205 -1.91% 206 1,255,500 0 591,200 ー