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
May 24, 2024	366	+1.39%	350	6,644,000	3,000	1,464,100	488.03
May 17, 2024	361	-16.63%	377	12,764,100	3,000	1,587,700	529.23
May 10, 2024	433	+8.52%	413	2,351,400	3,000	1,440,800	480.27
May 2, 2024	399	-1.97%	402	1,623,500	3,000	1,515,600	505.20
Apr 26, 2024	407	+17.29%	410	10,373,800	3,000	1,461,300	487.10
Apr 19, 2024	347	-6.97%	342	5,433,500	3,000	1,562,700	520.90
Apr 12, 2024	373	-6.05%	380	3,724,600	3,000	1,583,100	527.70
Apr 5, 2024	397	-5.02%	405	3,679,700	0	1,536,800	ー
Mar 29, 2024	418	+5.82%	387	9,644,900	0	1,495,300	ー
Mar 22, 2024	395	-2.47%	398	4,485,800	0	1,530,100	ー
Mar 15, 2024	405	0.00%	392	20,420,000	0	1,383,800	ー
Mar 8, 2024	405	-21.05%	481	25,977,700	0	1,326,100	ー
Mar 1, 2024	513	+24.82%	474	16,024,200	0	1,209,900	ー
Feb 22, 2024	411	+11.38%	395	6,445,800	0	1,041,600	ー
Feb 16, 2024	369	+9.50%	385	11,223,500	0	1,049,700	ー
Feb 9, 2024	337	+7.32%	335	6,612,000	0	1,025,500	ー
Feb 2, 2024	314	-2.18%	312	3,690,600	0	1,101,500	ー
Jan 26, 2024	321	+12.24%	315	7,434,900	0	1,092,200	ー
Jan 19, 2024	286	-1.72%	285	2,525,500	0	1,070,500	ー
Jan 12, 2024	291	+4.68%	293	4,251,900	0	1,074,200	ー