kabutan

RIZAP GROUP, Inc.(2928) Historical

2928
SSE Ambitious
RIZAP GROUP, Inc.
198
JPY
0
(0.00%)
Dec 12, 3:30 pm JST
1.27
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 208 214 207 209 0 0.00% 1,006,800
Aug 29, 2025 215 217 204 209 -7 -3.24% 2,194,700
Aug 22, 2025 212 222 210 216 +5 +2.37% 2,132,200
Aug 15, 2025 219 224 209 211 -9 -4.09% 2,826,800
Aug 8, 2025 201 225 201 220 +18 +8.91% 2,854,000
Aug 1, 2025 203 206 202 202 0 0.00% 1,046,700
Jul 25, 2025 204 205 200 202 -2 -0.98% 916,300