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
Oct 11, 2024	250	+1.21%	246	1,531,000	3,000	1,220,100	406.70
Oct 4, 2024	247	-1.98%	248	1,753,300	3,000	1,236,200	412.07
Sep 27, 2024	252	-0.79%	245	3,086,200	3,000	1,267,000	422.33
Sep 20, 2024	254	-4.51%	258	2,082,500	3,000	1,194,500	398.17
Sep 13, 2024	266	-3.97%	269	1,382,900	3,000	1,183,200	394.40
Sep 6, 2024	277	-1.77%	279	1,817,000	3,000	1,184,100	394.70
Aug 30, 2024	282	-3.09%	285	1,272,400	3,000	1,434,200	478.07
Aug 23, 2024	291	+0.34%	283	2,696,300	3,000	1,502,900	500.97
Aug 16, 2024	290	-8.52%	302	4,768,100	3,000	1,539,000	513.00
Aug 9, 2024	317	+6.73%	279	7,281,300	3,000	1,348,200	449.40
Aug 2, 2024	297	-11.87%	315	3,026,800	3,000	1,553,500	517.83
Jul 26, 2024	337	-2.60%	342	1,730,100	3,000	1,641,200	547.07
Jul 19, 2024	346	-2.54%	350	1,756,900	3,000	1,677,600	559.20
Jul 12, 2024	355	-1.11%	353	1,947,600	3,000	1,557,700	519.23
Jul 5, 2024	359	-3.23%	368	3,080,200	3,000	1,572,100	524.03
Jun 28, 2024	371	+5.10%	361	2,268,300	3,000	1,596,300	532.10
Jun 21, 2024	353	-1.40%	354	1,850,200	3,000	1,533,700	511.23
Jun 14, 2024	358	-4.53%	377	5,370,600	3,000	1,499,700	499.90
Jun 7, 2024	375	+8.70%	348	2,248,400	3,000	1,502,800	500.93
May 31, 2024	345	-5.74%	347	2,946,300	3,000	1,476,700	492.23