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 Monthly Price

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

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 34 35 30 33 -2 -5.71% 6,482,100
Oct, 2025 38 38 33 35 -2 -5.41% 3,255,300
Sep, 2025 39 40 36 37 -2 -5.13% 6,445,800
Aug, 2025 42 44 38 39 -3 -7.14% 11,460,100
Jul, 2025 40 58 38 42 +2 +5.00% 64,314,700
Jun, 2025 30 41 29 40 +10 +33.33% 21,050,200
May, 2025 33 42 29 30 -2 -6.25% 28,574,700
Apr, 2025 34 41 26 32 -2 -5.88% 61,561,500
Mar, 2025 34 43 30 34 +7 +25.93% 56,398,500
Feb, 2025 22 36 22 27 +5 +22.73% 27,961,400
Jan, 2025 22 24 20 22 0 0.00% 3,768,800
Dec, 2024 25 26 20 22 -4 -15.38% 16,491,200
Nov, 2024 25 34 23 26 +2 +8.33% 34,026,100
Oct, 2024 22 27 21 24 +2 +9.09% 15,174,200
Sep, 2024 23 29 19 22 -1 -4.35% 26,549,700
Aug, 2024 18 27 16 23 +5 +27.78% 35,388,000
Jul, 2024 18 19 16 18 0 0.00% 7,108,200
Jun, 2024 18 19 18 18 -1 -5.26% 1,745,400
May, 2024 17 21 17 19 +2 +11.76% 4,654,600
Apr, 2024 19 19 17 17 -2 -10.53% 2,483,000