RIZAP GROUP, Inc.(2928) Historical

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
Feb 28, 2025	233	-4.90%	239	1,632,600	0	726,600	ー
Feb 21, 2025	245	-5.41%	248	2,615,900	0	751,000	ー
Feb 14, 2025	259	+3.60%	252	1,856,500	0	774,800	ー
Feb 7, 2025	250	0.00%	249	1,383,900	0	899,700	ー
Jan 31, 2025	250	+2.88%	247	1,483,800	0	960,100	ー
Jan 24, 2025	243	+0.41%	240	1,596,000	0	966,000	ー
Jan 17, 2025	242	-0.82%	246	1,971,000	0	948,800	ー
Jan 10, 2025	244	-2.40%	237	4,283,400	0	964,800	ー
Dec 30, 2024	250	+0.81%	246	1,513,600	ー	ー	ー
Dec 27, 2024	248	+23.38%	214	8,823,200	0	992,300	ー
Dec 20, 2024	201	-0.50%	202	3,129,800	3,000	972,700	324.23
Dec 13, 2024	202	-9.01%	207	5,824,800	3,000	1,016,800	338.93
Dec 6, 2024	222	-4.31%	226	2,962,400	3,000	1,090,700	363.57
Nov 29, 2024	232	-0.85%	232	1,380,300	3,000	1,095,000	365.00
Nov 22, 2024	234	-7.87%	245	2,270,000	3,000	1,109,900	369.97
Nov 15, 2024	254	+9.96%	244	4,734,000	3,000	1,202,000	400.67
Nov 8, 2024	231	-4.55%	234	2,077,200	3,000	1,213,800	404.60
Nov 1, 2024	242	+1.68%	241	1,194,300	3,000	1,206,200	402.07
Oct 25, 2024	238	-4.42%	242	2,136,600	3,000	1,235,000	411.67
Oct 18, 2024	249	-0.40%	248	955,700	3,000	1,215,000	405.00