kabutan

RIZAP GROUP, Inc.(2928) Historical

2928
SSE Ambitious
RIZAP GROUP, Inc.
202
JPY
0
(0.00%)
Jan 29, 3:30 pm JST
1.32
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 14, 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
Jan 29, 2026 203 203 200 202 -1 -0.49% 1,529,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 206 206 199 199 -7 -3.40% 1,555,300
Nov 28, 2025 200 210 198 206 +6 +3.00% 2,067,100
Nov 21, 2025 209 209 197 200 -6 -2.91% 1,900,600
Nov 14, 2025 191 210 189 206 +15 +7.85% 3,169,100
Nov 7, 2025 192 192 188 191 -2 -1.04% 1,636,200
Oct 31, 2025 197 198 192 193 -4 -2.03% 1,746,000
Oct 24, 2025 196 198 195 197 +1 +0.51% 1,308,300
Oct 17, 2025 198 199 196 196 -3 -1.51% 1,281,000
Oct 10, 2025 200 201 198 199 -1 -0.50% 1,698,400
Oct 3, 2025 202 204 199 200 -3 -1.48% 1,777,200
Sep 26, 2025 203 204 201 203 0 0.00% 828,500
Sep 19, 2025 205 206 202 203 -2 -0.98% 1,110,600
Sep 12, 2025 209 210 203 205 -4 -1.91% 1,255,500