RIZAP GROUP, Inc. (SPSE:2928)
Japan · Delayed Price · Currency is JPY 193.00
-2.00 (-1.03%)
At close: Oct 31, 2025
RIZAP GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 195.00 | 195.00 | 192.00 | 193.00 | 193.00 | -1.03% | 397,800 |
| Oct 30, 2025 | 194.00 | 195.00 | 193.00 | 195.00 | 195.00 | 0.52% | 332,800 |
| Oct 29, 2025 | 195.00 | 196.00 | 194.00 | 194.00 | 194.00 | -1.02% | 526,600 |
| Oct 28, 2025 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | -0.51% | 205,900 |
| Oct 27, 2025 | 197.00 | 198.00 | 196.00 | 197.00 | 197.00 | - | 282,900 |
| Oct 24, 2025 | 197.00 | 198.00 | 196.00 | 197.00 | 197.00 | - | 198,200 |
| Oct 23, 2025 | 196.00 | 197.00 | 196.00 | 197.00 | 197.00 | 0.51% | 176,200 |
| Oct 22, 2025 | 196.00 | 197.00 | 196.00 | 196.00 | 196.00 | - | 222,100 |
| Oct 21, 2025 | 196.00 | 197.00 | 195.00 | 196.00 | 196.00 | - | 233,500 |
| Oct 20, 2025 | 196.00 | 197.00 | 195.00 | 196.00 | 196.00 | - | 478,300 |
| Oct 17, 2025 | 197.00 | 198.00 | 196.00 | 196.00 | 196.00 | -1.01% | 332,600 |
| Oct 16, 2025 | 197.00 | 198.00 | 196.00 | 198.00 | 198.00 | 0.51% | 302,700 |
| Oct 15, 2025 | 197.00 | 198.00 | 197.00 | 197.00 | 197.00 | - | 223,800 |
| Oct 14, 2025 | 198.00 | 199.00 | 197.00 | 197.00 | 197.00 | -1.01% | 421,900 |
| Oct 10, 2025 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | - | 385,400 |
| Oct 9, 2025 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | - | 177,100 |
| Oct 8, 2025 | 200.00 | 201.00 | 199.00 | 199.00 | 199.00 | -0.50% | 270,200 |
| Oct 7, 2025 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 487,900 |
| Oct 6, 2025 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 377,800 |
| Oct 3, 2025 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 406,500 |
| Oct 2, 2025 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 276,600 |
| Oct 1, 2025 | 201.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.99% | 440,400 |
| Sep 30, 2025 | 202.00 | 203.00 | 201.00 | 202.00 | 202.00 | - | 205,600 |
| Sep 29, 2025 | 202.00 | 204.00 | 201.00 | 202.00 | 202.00 | -0.49% | 448,100 |
| Sep 26, 2025 | 202.00 | 203.00 | 201.00 | 203.00 | 203.00 | 0.50% | 212,800 |
| Sep 25, 2025 | 202.00 | 203.00 | 202.00 | 202.00 | 202.00 | - | 209,700 |
| Sep 24, 2025 | 203.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.49% | 222,000 |
| Sep 22, 2025 | 203.00 | 204.00 | 202.00 | 203.00 | 203.00 | - | 184,000 |
| Sep 19, 2025 | 204.00 | 205.00 | 202.00 | 203.00 | 203.00 | -0.49% | 375,900 |
| Sep 18, 2025 | 204.00 | 205.00 | 203.00 | 204.00 | 204.00 | - | 259,800 |
| Sep 17, 2025 | 204.00 | 205.00 | 204.00 | 204.00 | 204.00 | -0.49% | 209,600 |
| Sep 16, 2025 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | - | 265,300 |
| 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 |