kabutan

RISE Inc.(8836) Historical

8836
TSE Standard
RISE Inc.
32
JPY
-1
(-3.03%)
Dec 5, 3:30 pm JST
0.20
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
32
Dec 5, 5:45 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 16, 2025
58 JPY
52 Week Low Dec 18, 2024
20 JPY
Yearly High Jul 16, 2025
58 JPY
Yearly Low Jan 20, 2025
20 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 33 33 32 32 -1 -3.03% 360,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 33 33 32 33 +1 +3.13% 208,400
Dec 3, 2025 34 34 32 32 -2 -5.88% 430,100
Dec 2, 2025 34 35 33 34 0 0.00% 306,600
Dec 1, 2025 33 34 33 34 +1 +3.03% 506,200
Nov 28, 2025 33 35 32 33 0 0.00% 756,700
Nov 27, 2025 32 34 31 33 +1 +3.13% 598,200
Nov 26, 2025 32 32 31 32 0 0.00% 102,800
Nov 25, 2025 31 34 30 32 +1 +3.23% 996,600
Nov 21, 2025 31 32 30 31 0 0.00% 239,900
Nov 20, 2025 32 32 31 31 -1 -3.13% 113,200
Nov 19, 2025 32 32 31 32 -1 -3.03% 166,800
Nov 18, 2025 33 33 30 33 +1 +3.13% 1,077,400
Nov 17, 2025 34 34 32 32 -1 -3.03% 406,400
Nov 14, 2025 33 34 33 33 -1 -2.94% 184,500
Nov 13, 2025 33 34 33 34 0 0.00% 248,400
Nov 12, 2025 33 34 33 34 +1 +3.03% 290,100
Nov 11, 2025 33 34 33 33 0 0.00% 271,400
Nov 10, 2025 34 34 33 33 0 0.00% 114,700
Nov 7, 2025 34 34 33 33 -1 -2.94% 214,500
Nov 6, 2025 34 35 34 34 -1 -2.86% 43,600