RIZAP GROUP, Inc. (SPSE:2928)
Japan · Delayed Price · Currency is JPY 228.00
+4.00 (1.79%)
At close: Feb 26, 2026
RIZAP GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 224.00 | 228.00 | 222.00 | 228.00 | 228.00 | 1.79% | 332,400 |
| Feb 25, 2026 | 224.00 | 225.00 | 222.00 | 224.00 | 224.00 | 0.90% | 162,900 |
| Feb 24, 2026 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | -1.33% | 323,800 |
| Feb 20, 2026 | 217.00 | 225.00 | 214.00 | 225.00 | 225.00 | 3.21% | 382,600 |
| Feb 19, 2026 | 221.00 | 222.00 | 212.00 | 218.00 | 218.00 | -0.91% | 699,200 |
| Feb 18, 2026 | 228.00 | 229.00 | 218.00 | 220.00 | 220.00 | -2.65% | 529,900 |
| Feb 17, 2026 | 226.00 | 234.00 | 224.00 | 226.00 | 226.00 | 1.35% | 500,600 |
| Feb 16, 2026 | 240.00 | 250.00 | 222.00 | 223.00 | 223.00 | -5.91% | 2,117,000 |
| Feb 13, 2026 | 211.00 | 238.00 | 211.00 | 237.00 | 237.00 | 13.40% | 2,411,800 |
| Feb 12, 2026 | 207.00 | 209.00 | 206.00 | 209.00 | 209.00 | 0.97% | 364,700 |
| Feb 10, 2026 | 205.00 | 208.00 | 205.00 | 207.00 | 207.00 | 0.98% | 278,400 |
| Feb 9, 2026 | 205.00 | 207.00 | 205.00 | 205.00 | 205.00 | - | 261,900 |
| Feb 6, 2026 | 203.00 | 206.00 | 203.00 | 205.00 | 205.00 | 0.99% | 235,600 |
| Feb 5, 2026 | 202.00 | 204.00 | 201.00 | 203.00 | 203.00 | 0.50% | 295,800 |
| Feb 4, 2026 | 202.00 | 203.00 | 201.00 | 202.00 | 202.00 | - | 217,200 |
| Feb 3, 2026 | 201.00 | 203.00 | 200.00 | 202.00 | 202.00 | 1.00% | 345,400 |
| Feb 2, 2026 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.50% | 222,900 |
| Jan 30, 2026 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | -0.50% | 297,400 |
| Jan 29, 2026 | 201.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 357,800 |
| Jan 28, 2026 | 201.00 | 202.00 | 200.00 | 202.00 | 202.00 | 0.50% | 236,000 |
| Jan 27, 2026 | 201.00 | 202.00 | 201.00 | 201.00 | 201.00 | - | 226,500 |
| Jan 26, 2026 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.99% | 351,200 |
| Jan 23, 2026 | 204.00 | 204.00 | 203.00 | 203.00 | 203.00 | - | 122,600 |
| Jan 22, 2026 | 202.00 | 205.00 | 201.00 | 203.00 | 203.00 | 1.00% | 318,100 |
| Jan 21, 2026 | 202.00 | 202.00 | 201.00 | 201.00 | 201.00 | -0.50% | 236,100 |
| Jan 20, 2026 | 203.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.98% | 271,000 |
| Jan 19, 2026 | 203.00 | 204.00 | 203.00 | 204.00 | 204.00 | 0.49% | 245,900 |
| Jan 16, 2026 | 204.00 | 205.00 | 203.00 | 203.00 | 203.00 | -0.49% | 178,700 |
| Jan 15, 2026 | 202.00 | 205.00 | 202.00 | 204.00 | 204.00 | 0.99% | 198,300 |
| Jan 14, 2026 | 202.00 | 205.00 | 201.00 | 202.00 | 202.00 | 0.50% | 321,100 |
| Jan 13, 2026 | 207.00 | 208.00 | 200.00 | 201.00 | 201.00 | -2.43% | 675,300 |
| Jan 9, 2026 | 208.00 | 209.00 | 206.00 | 206.00 | 206.00 | -0.48% | 315,400 |
| Jan 8, 2026 | 202.00 | 207.00 | 202.00 | 207.00 | 207.00 | 2.48% | 380,700 |
| Jan 7, 2026 | 201.00 | 203.00 | 201.00 | 202.00 | 202.00 | 0.50% | 260,100 |
| Jan 6, 2026 | 200.00 | 202.00 | 200.00 | 201.00 | 201.00 | 0.50% | 312,400 |
| Jan 5, 2026 | 201.00 | 201.00 | 199.00 | 200.00 | 200.00 | -0.50% | 320,100 |
| Dec 30, 2025 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | 0.50% | 351,900 |
| Dec 29, 2025 | 203.00 | 203.00 | 199.00 | 200.00 | 200.00 | - | 554,200 |
| Dec 26, 2025 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | 0.50% | 880,300 |
| Dec 25, 2025 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | - | 678,200 |
| Dec 24, 2025 | 197.00 | 200.00 | 196.00 | 199.00 | 199.00 | 1.53% | 1,049,100 |
| Dec 23, 2025 | 196.00 | 197.00 | 196.00 | 196.00 | 196.00 | 0.51% | 746,600 |
| Dec 22, 2025 | 195.00 | 197.00 | 195.00 | 195.00 | 195.00 | -0.51% | 709,400 |
| Dec 19, 2025 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | -0.51% | 492,400 |
| Dec 18, 2025 | 198.00 | 198.00 | 196.00 | 197.00 | 197.00 | - | 461,800 |
| Dec 17, 2025 | 198.00 | 199.00 | 197.00 | 197.00 | 197.00 | -0.51% | 464,100 |
| Dec 16, 2025 | 198.00 | 199.00 | 197.00 | 198.00 | 198.00 | - | 513,300 |
| Dec 15, 2025 | 199.00 | 200.00 | 198.00 | 198.00 | 198.00 | - | 476,000 |
| Dec 12, 2025 | 198.00 | 200.00 | 198.00 | 198.00 | 198.00 | - | 408,300 |
| Dec 11, 2025 | 199.00 | 200.00 | 198.00 | 198.00 | 198.00 | -1.00% | 213,200 |