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 Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 31 35 30 33 +2 +6.45% 2,454,300
Nov 21, 2025 34 34 30 31 -2 -6.06% 2,003,700
Nov 14, 2025 34 34 33 33 0 0.00% 1,109,100
Nov 7, 2025 34 35 33 33 -2 -5.71% 915,000
Oct 31, 2025 36 36 34 35 -1 -2.78% 490,900
Oct 24, 2025 34 36 33 36 +2 +5.88% 809,700
Oct 17, 2025 35 36 33 34 -1 -2.86% 812,900
Oct 10, 2025 36 37 35 35 0 0.00% 422,500
Oct 3, 2025 38 39 35 35 -3 -7.89% 1,063,400
Sep 26, 2025 37 39 36 38 +1 +2.70% 1,122,600
Sep 19, 2025 38 40 37 37 -2 -5.13% 2,007,700
Sep 12, 2025 39 40 38 39 +1 +2.63% 1,588,000
Sep 5, 2025 39 39 37 38 -1 -2.56% 1,383,400
Aug 29, 2025 42 42 38 39 -2 -4.88% 3,524,700
Aug 22, 2025 41 42 39 41 0 0.00% 2,637,900
Aug 15, 2025 41 44 39 41 0 0.00% 3,277,900
Aug 8, 2025 42 43 41 41 -1 -2.38% 1,469,700
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