RIZAP GROUP, Inc. (SPSE:2928)
Japan · Delayed Price · Currency is JPY 205.00
0.00 (0.00%)
At close: Sep 12, 2025
RIZAP GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 205.00 | 206.00 | 203.00 | 205.00 | 205.00 | - | 360,000 |
| Sep 11, 2025 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.49% | 257,200 |
| Sep 10, 2025 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | - | 226,200 |
| Sep 9, 2025 | 208.00 | 209.00 | 206.00 | 206.00 | 206.00 | -0.96% | 240,100 |
| Sep 8, 2025 | 209.00 | 210.00 | 207.00 | 208.00 | 208.00 | -0.48% | 172,000 |
| Sep 5, 2025 | 207.00 | 209.00 | 207.00 | 209.00 | 209.00 | 0.48% | 199,500 |
| Sep 4, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | 198,000 |
| Sep 3, 2025 | 211.00 | 212.00 | 210.00 | 210.00 | 210.00 | -0.94% | 132,900 |
| Sep 2, 2025 | 211.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.95% | 276,300 |
| Sep 1, 2025 | 208.00 | 211.00 | 208.00 | 210.00 | 210.00 | 0.48% | 200,100 |
| Aug 29, 2025 | 207.00 | 209.00 | 207.00 | 209.00 | 209.00 | 0.97% | 161,200 |
| Aug 28, 2025 | 205.00 | 208.00 | 204.00 | 207.00 | 207.00 | 0.49% | 279,600 |
| Aug 27, 2025 | 206.00 | 207.00 | 204.00 | 206.00 | 206.00 | - | 464,000 |
| Aug 26, 2025 | 212.00 | 212.00 | 205.00 | 206.00 | 206.00 | -3.29% | 801,100 |
| Aug 25, 2025 | 215.00 | 217.00 | 211.00 | 213.00 | 213.00 | -1.39% | 488,800 |
| Aug 22, 2025 | 216.00 | 218.00 | 213.00 | 216.00 | 216.00 | -0.46% | 398,000 |
| Aug 21, 2025 | 220.00 | 220.00 | 216.00 | 217.00 | 217.00 | -0.46% | 200,300 |
| Aug 20, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 301,500 |
| Aug 19, 2025 | 219.00 | 222.00 | 216.00 | 220.00 | 220.00 | 2.80% | 599,800 |
| Aug 18, 2025 | 212.00 | 217.00 | 210.00 | 214.00 | 214.00 | 1.42% | 632,600 |
| Aug 15, 2025 | 217.00 | 218.00 | 210.00 | 211.00 | 211.00 | -5.80% | 1,244,000 |
| Aug 14, 2025 | 218.00 | 224.00 | 218.00 | 224.00 | 224.00 | 2.75% | 490,500 |
| Aug 13, 2025 | 217.00 | 220.00 | 215.00 | 218.00 | 218.00 | 0.46% | 343,100 |
| Aug 12, 2025 | 219.00 | 221.00 | 209.00 | 217.00 | 217.00 | -1.36% | 749,200 |
| Aug 8, 2025 | 225.00 | 225.00 | 214.00 | 220.00 | 220.00 | -1.79% | 733,500 |
| Aug 7, 2025 | 206.00 | 224.00 | 205.00 | 224.00 | 224.00 | 10.34% | 1,416,400 |
| Aug 6, 2025 | 203.00 | 204.00 | 202.00 | 203.00 | 203.00 | - | 214,200 |
| Aug 5, 2025 | 204.00 | 205.00 | 202.00 | 203.00 | 203.00 | 0.50% | 240,200 |
| Aug 4, 2025 | 201.00 | 202.00 | 201.00 | 202.00 | 202.00 | - | 249,700 |
| Aug 1, 2025 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | -0.49% | 176,200 |
| Jul 31, 2025 | 202.00 | 204.00 | 202.00 | 203.00 | 203.00 | 0.50% | 139,500 |
| Jul 30, 2025 | 203.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.49% | 257,800 |
| Jul 29, 2025 | 206.00 | 206.00 | 202.00 | 203.00 | 203.00 | -1.46% | 167,300 |
| Jul 28, 2025 | 203.00 | 206.00 | 203.00 | 206.00 | 206.00 | 1.98% | 305,900 |
| Jul 25, 2025 | 202.00 | 203.00 | 201.00 | 202.00 | 202.00 | 0.50% | 230,100 |
| Jul 24, 2025 | 201.00 | 203.00 | 201.00 | 201.00 | 201.00 | - | 267,100 |
| Jul 23, 2025 | 202.00 | 203.00 | 200.00 | 201.00 | 201.00 | -0.50% | 252,400 |
| Jul 22, 2025 | 204.00 | 205.00 | 202.00 | 202.00 | 202.00 | -0.98% | 166,700 |
| Jul 18, 2025 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | - | 450,100 |
| Jul 17, 2025 | 211.00 | 213.00 | 203.00 | 204.00 | 204.00 | -3.32% | 352,800 |
| Jul 16, 2025 | 217.00 | 219.00 | 210.00 | 211.00 | 211.00 | -0.94% | 442,800 |
| Jul 15, 2025 | 206.00 | 214.00 | 205.00 | 213.00 | 213.00 | 3.90% | 660,100 |
| Jul 14, 2025 | 200.00 | 205.00 | 200.00 | 205.00 | 205.00 | 2.50% | 483,300 |
| Jul 11, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.50% | 464,200 |
| Jul 10, 2025 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | - | 195,900 |
| Jul 9, 2025 | 199.00 | 200.00 | 199.00 | 199.00 | 199.00 | - | 154,100 |
| Jul 8, 2025 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | -0.50% | 507,200 |
| Jul 7, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.50% | 150,500 |
| Jul 4, 2025 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | -0.50% | 235,000 |
| Jul 3, 2025 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | - | 160,400 |