kabutan

RISE Inc.(8836) Historical

8836
TSE Standard
RISE Inc.
41
JPY
-1
(-2.38%)
Aug 8, 3:30 pm JST
0.27
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
41.4
Aug 8, 11:51 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 16, 2025
58 JPY
52 Week Low Aug 9, 2024
16 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
Aug 8, 2025 42 43 41 41 -1 -2.38% 1,619,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 41 45 40 42 0 0.00% 6,038,800
Jul 25, 2025 42 44 40 42 0 0.00% 5,782,000
Jul 18, 2025 42 58 39 42 -1 -2.33% 37,581,300
Jul 11, 2025 39 45 39 43 +4 +10.26% 5,047,100
Jul 4, 2025 39 47 38 39 -1 -2.50% 11,311,500
Jun 27, 2025 35 41 33 40 +7 +21.21% 9,265,200
Jun 20, 2025 30 36 30 33 +3 +10.00% 7,798,800
Jun 13, 2025 29 31 29 30 0 0.00% 1,901,800
Jun 6, 2025 30 30 29 30 0 0.00% 1,188,300
May 30, 2025 30 31 29 30 0 0.00% 3,370,000
May 23, 2025 34 42 30 30 -5 -14.29% 16,975,800
May 16, 2025 34 36 33 35 0 0.00% 4,219,300
May 9, 2025 33 35 32 35 +2 +6.06% 2,424,600
May 2, 2025 34 34 31 33 0 0.00% 2,976,500
Apr 25, 2025 31 41 30 33 +2 +6.45% 24,559,100
Apr 18, 2025 32 39 28 31 -1 -3.13% 24,634,000
Apr 11, 2025 26 32 26 32 +3 +10.34% 3,363,100
Apr 4, 2025 35 35 27 29 -5 -14.71% 8,526,000
Mar 28, 2025 37 38 34 34 -3 -8.11% 8,596,900
Mar 21, 2025 34 43 33 37 +3 +8.82% 11,803,800