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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 199 200 198 198 -1 -0.50% 1,907,400

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Dec 5, 2025 199 -3.40% 201 1,555,300 0 624,300
Nov 28, 2025 206 +3.00% 203 2,067,100 0 607,800
Nov 21, 2025 200 -2.91% 200 1,900,600 0 616,000
Nov 14, 2025 206 +7.85% 198 3,169,100 0 595,600
Nov 7, 2025 191 -1.04% 190 1,636,200 0 648,200
Oct 31, 2025 193 -2.03% 194 1,746,000 0 655,100
Oct 24, 2025 197 +0.51% 196 1,308,300 0 685,200
Oct 17, 2025 196 -1.51% 197 1,281,000 0 675,800
Oct 10, 2025 199 -0.50% 199 1,698,400 0 654,500
Oct 3, 2025 200 -1.48% 200 1,777,200 0 651,700
Sep 26, 2025 203 0.00% 202 828,500 0 628,400
Sep 19, 2025 203 -0.98% 203 1,110,600 0 613,700
Sep 12, 2025 205 -1.91% 206 1,255,500 0 591,200
Sep 5, 2025 209 0.00% 209 1,006,800 0 625,600
Aug 29, 2025 209 -3.24% 208 2,194,700 0 635,400
Aug 22, 2025 216 +2.37% 216 2,132,200 0 622,800
Aug 15, 2025 211 -4.09% 216 2,826,800 0 634,900
Aug 8, 2025 220 +8.91% 211 2,854,000 0 777,500
Aug 1, 2025 202 0.00% 203 1,046,700 0 732,900
Jul 25, 2025 202 -0.98% 201 916,300 0 720,900