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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 33 35 32 32 -1 -3.03% 2,172,900

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 33 +6.45% 32 2,454,300 0 809,800 ー
Nov 21, 2025 31 -6.06% 31 2,003,700 0 837,800 ー
Nov 14, 2025 33 0.00% 33 1,109,100 0 760,900 ー
Nov 7, 2025 33 -5.71% 33 915,000 0 761,600 ー
Oct 31, 2025 35 -2.78% 34 490,900 0 788,300 ー
Oct 24, 2025 36 +5.88% 34 809,700 0 802,500 ー
Oct 17, 2025 34 -2.86% 34 812,900 0 782,000 ー
Oct 10, 2025 35 0.00% 36 422,500 0 785,200 ー
Oct 3, 2025 35 -7.89% 36 1,063,400 0 783,400 ー
Sep 26, 2025 38 +2.70% 37 1,122,600 0 917,800 ー
Sep 19, 2025 37 -5.13% 38 2,007,700 0 744,000 ー
Sep 12, 2025 39 +2.63% 38 1,588,000 0 743,000 ー
Sep 5, 2025 38 -2.56% 38 1,383,400 0 747,000 ー
Aug 29, 2025 39 -4.88% 39 3,524,700 0 742,900 ー
Aug 22, 2025 41 0.00% 40 2,637,900 0 661,100 ー
Aug 15, 2025 41 0.00% 41 3,277,900 0 692,900 ー
Aug 8, 2025 41 -2.38% 41 1,469,700 0 702,100 ー
Aug 1, 2025 42 0.00% 42 6,038,800 0 742,500 ー
Jul 25, 2025 42 0.00% 41 5,782,000 0 724,700 ー
Jul 18, 2025 42 -2.33% 47 37,581,300 0 718,800 ー