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
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 231 233 230 232 -1 -0.43% 228,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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