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
Jul 18, 2025 204 +2.00% 207 2,389,100 0 716,800
Jul 11, 2025 200 +0.50% 199 1,471,900 0 755,000
Jul 4, 2025 199 -1.00% 199 1,150,300 0 731,700
Jun 27, 2025 201 0.00% 200 1,252,500 0 702,100
Jun 20, 2025 201 -0.99% 201 1,581,800 0 753,400
Jun 13, 2025 203 -0.49% 202 1,344,200 0 748,000
Jun 6, 2025 204 0.00% 206 1,021,500 0 752,900
May 30, 2025 204 -0.97% 204 1,494,700 0 746,700
May 23, 2025 206 -5.50% 208 2,015,000 0 749,500
May 16, 2025 218 -6.84% 221 2,446,200 0 673,900
May 9, 2025 234 -0.85% 235 487,400 0 629,000
May 2, 2025 236 +7.27% 228 874,800 0 610,100
Apr 25, 2025 220 +1.38% 218 703,400 0 659,900
Apr 18, 2025 217 +2.36% 214 817,300 0 670,000
Apr 11, 2025 212 -2.75% 205 2,999,200 0 673,600
Apr 4, 2025 218 -9.92% 222 2,370,600 0 657,400
Mar 28, 2025 242 -3.59% 247 3,271,400 0 643,800
Mar 21, 2025 251 0.00% 250 1,597,300 0 660,200
Mar 14, 2025 251 +1.62% 249 1,859,400 0 673,100
Mar 7, 2025 247 +6.01% 241 1,430,400 0 691,300