RIZAP GROUP, Inc. (SPSE:2928)
Japan · Delayed Price · Currency is JPY 183.00
-10.00 (-5.18%)
At close: Aug 17, 2026
RIZAP GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 190.00 | 193.00 | 189.00 | 193.00 | 193.00 | 2.66% | 379,200 |
| Aug 13, 2026 | 188.00 | 189.00 | 186.00 | 188.00 | 188.00 | 1.08% | 326,700 |
| Aug 12, 2026 | 185.00 | 188.00 | 184.00 | 186.00 | 186.00 | 1.09% | 264,500 |
| Aug 10, 2026 | 182.00 | 185.00 | 181.00 | 184.00 | 184.00 | 1.10% | 254,900 |
| Aug 7, 2026 | 182.00 | 183.00 | 181.00 | 182.00 | 182.00 | - | 130,700 |
| Aug 6, 2026 | 181.00 | 183.00 | 180.00 | 182.00 | 182.00 | 0.55% | 183,600 |
| Aug 5, 2026 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | 0.56% | 109,900 |
| Aug 4, 2026 | 180.00 | 181.00 | 179.00 | 180.00 | 180.00 | - | 124,500 |
| Aug 3, 2026 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | - | 334,500 |
| Jul 31, 2026 | 181.00 | 182.00 | 180.00 | 180.00 | 180.00 | 0.56% | 148,800 |
| Jul 30, 2026 | 181.00 | 182.00 | 178.00 | 179.00 | 179.00 | -1.10% | 333,100 |
| Jul 29, 2026 | 183.00 | 184.00 | 178.00 | 181.00 | 181.00 | -1.09% | 628,100 |
| Jul 28, 2026 | 184.00 | 185.00 | 183.00 | 183.00 | 183.00 | -1.08% | 123,400 |
| Jul 27, 2026 | 184.00 | 185.00 | 183.00 | 185.00 | 185.00 | 0.54% | 137,100 |
| Jul 24, 2026 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | -0.54% | 150,500 |
| Jul 23, 2026 | 184.00 | 185.00 | 183.00 | 185.00 | 185.00 | - | 142,000 |
| Jul 22, 2026 | 185.00 | 185.00 | 183.00 | 185.00 | 185.00 | - | 111,600 |
| Jul 21, 2026 | 185.00 | 186.00 | 183.00 | 185.00 | 185.00 | -0.54% | 194,700 |
| Jul 17, 2026 | 186.00 | 187.00 | 182.00 | 186.00 | 186.00 | -0.53% | 435,900 |
| Jul 16, 2026 | 189.00 | 190.00 | 187.00 | 187.00 | 187.00 | -0.53% | 142,000 |
| Jul 15, 2026 | 190.00 | 191.00 | 188.00 | 188.00 | 188.00 | -0.53% | 149,700 |
| Jul 14, 2026 | 190.00 | 191.00 | 189.00 | 189.00 | 189.00 | - | 125,900 |
| Jul 13, 2026 | 190.00 | 191.00 | 189.00 | 189.00 | 189.00 | -1.05% | 136,400 |
| Jul 10, 2026 | 189.00 | 191.00 | 189.00 | 191.00 | 191.00 | 1.06% | 155,200 |
| Jul 9, 2026 | 192.00 | 192.00 | 189.00 | 189.00 | 189.00 | -1.56% | 230,200 |
| Jul 8, 2026 | 191.00 | 192.00 | 190.00 | 192.00 | 192.00 | - | 163,400 |
| Jul 7, 2026 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | 0.52% | 127,300 |
| Jul 6, 2026 | 192.00 | 193.00 | 191.00 | 191.00 | 191.00 | - | 141,100 |
| Jul 3, 2026 | 192.00 | 193.00 | 191.00 | 191.00 | 191.00 | -0.52% | 204,000 |
| Jul 2, 2026 | 189.00 | 193.00 | 187.00 | 192.00 | 192.00 | 2.67% | 449,200 |
| Jul 1, 2026 | 180.00 | 189.00 | 180.00 | 187.00 | 187.00 | 3.89% | 476,100 |
| Jun 30, 2026 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 3.45% | 258,000 |
| Jun 29, 2026 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 1.16% | 295,300 |
| Jun 26, 2026 | 172.00 | 173.00 | 171.00 | 172.00 | 172.00 | - | 253,500 |
| Jun 25, 2026 | 174.00 | 175.00 | 170.00 | 172.00 | 172.00 | - | 542,100 |
| Jun 24, 2026 | 170.00 | 173.00 | 168.00 | 172.00 | 172.00 | 1.18% | 549,000 |
| Jun 23, 2026 | 175.00 | 176.00 | 170.00 | 170.00 | 170.00 | -3.41% | 806,800 |
| Jun 22, 2026 | 179.00 | 180.00 | 176.00 | 176.00 | 176.00 | -2.22% | 682,900 |
| Jun 19, 2026 | 182.00 | 184.00 | 179.00 | 180.00 | 180.00 | -1.64% | 760,400 |
| Jun 18, 2026 | 187.00 | 188.00 | 182.00 | 183.00 | 183.00 | -2.14% | 694,500 |
| Jun 17, 2026 | 186.00 | 188.00 | 184.00 | 187.00 | 187.00 | -0.53% | 653,500 |
| Jun 16, 2026 | 189.00 | 190.00 | 185.00 | 188.00 | 188.00 | -1.05% | 846,600 |
| Jun 15, 2026 | 196.00 | 196.00 | 188.00 | 190.00 | 190.00 | -1.55% | 850,900 |
| Jun 12, 2026 | 194.00 | 195.00 | 193.00 | 193.00 | 193.00 | - | 202,200 |
| Jun 11, 2026 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | -2.03% | 345,200 |
| Jun 10, 2026 | 191.00 | 198.00 | 190.00 | 197.00 | 197.00 | 3.14% | 392,200 |
| Jun 9, 2026 | 197.00 | 197.00 | 191.00 | 191.00 | 191.00 | -1.55% | 418,900 |
| Jun 8, 2026 | 197.00 | 198.00 | 194.00 | 194.00 | 194.00 | -2.51% | 439,300 |
| Jun 5, 2026 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | 0.51% | 214,500 |
| Jun 4, 2026 | 199.00 | 199.00 | 197.00 | 198.00 | 198.00 | -0.50% | 161,800 |