kabutan

RIZAP GROUP, Inc.(2928) Historical

2928
SSE Ambitious
RIZAP GROUP, Inc.
232
JPY
-1
(-0.43%)
Mar 13, 3:30 pm JST
1.45
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Mar 17, 2025
252 JPY
52 Week Low Nov 5, 2025
188 JPY
Yearly High Jan 6, 2025
259 JPY
Yearly Low Nov 5, 2025
188 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 230 235 223 232 +1 +0.43% 3,766,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 200 250 200 231 +30 +14.93% 10,336,200
Jan, 2026 201 209 199 201 0 0.00% 5,624,700
Dec, 2025 206 206 195 201 -5 -2.43% 10,431,700
Nov, 2025 192 210 188 206 +13 +6.74% 8,773,000
Oct, 2025 201 202 192 193 -9 -4.46% 7,157,200
Sep, 2025 208 214 201 202 -7 -3.35% 4,855,100
Aug, 2025 203 225 201 209 +6 +2.96% 10,183,900
Jul, 2025 200 219 198 203 +3 +1.50% 6,480,200
Jun, 2025 204 209 199 200 -4 -1.96% 5,517,900
May, 2025 230 239 202 204 -26 -11.30% 6,854,100
Apr, 2025 237 237 191 230 -5 -2.13% 6,930,000
Mar, 2025 235 253 233 235 +2 +0.86% 8,583,000
Feb, 2025 251 259 231 233 -17 -6.80% 7,488,900
Jan, 2025 258 259 219 250 0 0.00% 9,334,200
Dec, 2024 232 254 198 250 +18 +7.76% 22,253,800
Nov, 2024 242 256 222 232 -10 -4.13% 10,631,000
Oct, 2024 251 253 235 242 -8 -3.20% 6,997,500
Sep, 2024 286 289 235 250 -32 -11.35% 8,772,500
Aug, 2024 333 334 240 282 -54 -16.07% 18,249,700
Jul, 2024 377 380 333 336 -35 -9.43% 9,310,000