kabutan

RIZAP GROUP, Inc.(2928) Historical

2928
SSE Ambitious
RIZAP GROUP, Inc.
219
JPY
-3
(-1.35%)
Apr 30, 1:41 pm JST
1.36
USD
Apr 30, 12:41 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 16, 2026
250 JPY
52 Week Low Nov 5, 2025
188 JPY
Yearly High Feb 16, 2026
250 JPY
Yearly Low Jan 5, 2026
199 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 217 227 216 219 -1 -0.45% 854,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 226 229 216 220 -6 -2.65% 1,220,800
Apr 17, 2026 215 229 214 226 +10 +4.63% 1,317,900
Apr 10, 2026 218 220 210 216 -2 -0.92% 1,256,600
Apr 3, 2026 216 224 214 218 -9 -3.96% 1,956,600
Mar 27, 2026 230 232 223 227 -4 -1.73% 2,281,400
Mar 19, 2026 232 240 230 231 -1 -0.43% 1,341,800
Mar 13, 2026 227 234 224 232 0 0.00% 1,580,900
Mar 6, 2026 230 235 223 232 +1 +0.43% 1,957,000
Feb 27, 2026 224 238 220 231 +6 +2.67% 1,473,200
Feb 20, 2026 240 250 212 225 -12 -5.06% 4,229,300
Feb 13, 2026 205 238 205 237 +32 +15.61% 3,316,800
Feb 6, 2026 200 206 200 205 +4 +1.99% 1,316,900
Jan 30, 2026 203 203 200 201 -2 -0.99% 1,468,900
Jan 23, 2026 203 205 201 203 0 0.00% 1,193,700
Jan 16, 2026 207 208 200 203 -3 -1.46% 1,373,400
Jan 9, 2026 201 209 199 206 +5 +2.49% 1,588,700
Dec 30, 2025 203 203 199 201 +1 +0.50% 906,100
Dec 26, 2025 195 201 195 200 +4 +2.04% 4,063,600
Dec 19, 2025 199 200 196 196 -2 -1.01% 2,407,600
Dec 12, 2025 199 200 198 198 -1 -0.50% 1,499,100