RIZAP GROUP, Inc. (SPSE:2928)
Japan · Delayed Price · Currency is JPY 208.00
-2.00 (-0.95%)
At close: May 20, 2026
RIZAP GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 210.00 | 211.00 | 205.00 | 208.00 | 208.00 | -0.95% | 468,100 |
| May 19, 2026 | 212.00 | 216.00 | 208.00 | 210.00 | 210.00 | -2.33% | 472,900 |
| May 18, 2026 | 221.00 | 228.00 | 208.00 | 215.00 | 215.00 | -3.59% | 684,700 |
| May 15, 2026 | 230.00 | 230.00 | 221.00 | 223.00 | 223.00 | -1.33% | 443,600 |
| May 14, 2026 | 223.00 | 226.00 | 221.00 | 226.00 | 226.00 | 1.80% | 364,100 |
| May 13, 2026 | 222.00 | 224.00 | 221.00 | 222.00 | 222.00 | 0.45% | 247,100 |
| May 12, 2026 | 220.00 | 222.00 | 218.00 | 221.00 | 221.00 | 0.91% | 208,600 |
| May 11, 2026 | 216.00 | 221.00 | 204.00 | 219.00 | 219.00 | 0.92% | 985,900 |
| May 8, 2026 | 219.00 | 220.00 | 216.00 | 217.00 | 217.00 | -0.91% | 343,600 |
| May 7, 2026 | 221.00 | 222.00 | 218.00 | 219.00 | 219.00 | -0.90% | 288,000 |
| May 1, 2026 | 220.00 | 221.00 | 219.00 | 221.00 | 221.00 | - | 218,600 |
| Apr 30, 2026 | 220.00 | 221.00 | 218.00 | 221.00 | 221.00 | -0.45% | 260,100 |
| Apr 28, 2026 | 220.00 | 224.00 | 216.00 | 222.00 | 222.00 | -0.45% | 303,500 |
| Apr 27, 2026 | 217.00 | 227.00 | 217.00 | 223.00 | 223.00 | 1.36% | 309,400 |
| Apr 24, 2026 | 222.00 | 222.00 | 216.00 | 220.00 | 220.00 | -1.35% | 250,900 |
| Apr 23, 2026 | 222.00 | 224.00 | 217.00 | 223.00 | 223.00 | 0.45% | 268,400 |
| Apr 22, 2026 | 224.00 | 225.00 | 221.00 | 222.00 | 222.00 | -1.33% | 298,600 |
| Apr 21, 2026 | 225.00 | 227.00 | 223.00 | 225.00 | 225.00 | -0.44% | 198,200 |
| Apr 20, 2026 | 226.00 | 229.00 | 225.00 | 226.00 | 226.00 | - | 204,700 |
| Apr 17, 2026 | 228.00 | 229.00 | 226.00 | 226.00 | 226.00 | -0.88% | 173,200 |
| Apr 16, 2026 | 224.00 | 228.00 | 222.00 | 228.00 | 228.00 | 1.79% | 308,100 |
| Apr 15, 2026 | 221.00 | 224.00 | 217.00 | 224.00 | 224.00 | 3.23% | 505,800 |
| Apr 14, 2026 | 216.00 | 217.00 | 214.00 | 217.00 | 217.00 | 0.93% | 222,200 |
| Apr 13, 2026 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | -0.46% | 108,600 |
| Apr 10, 2026 | 213.00 | 220.00 | 213.00 | 216.00 | 216.00 | 1.41% | 245,600 |
| Apr 9, 2026 | 218.00 | 219.00 | 210.00 | 213.00 | 213.00 | -2.29% | 500,900 |
| Apr 8, 2026 | 217.00 | 219.00 | 217.00 | 218.00 | 218.00 | 0.93% | 159,100 |
| Apr 7, 2026 | 217.00 | 218.00 | 216.00 | 216.00 | 216.00 | -0.46% | 189,300 |
| Apr 6, 2026 | 218.00 | 219.00 | 216.00 | 217.00 | 217.00 | -0.46% | 161,700 |
| Apr 3, 2026 | 220.00 | 221.00 | 218.00 | 218.00 | 218.00 | -0.46% | 120,300 |
| Apr 2, 2026 | 221.00 | 222.00 | 218.00 | 219.00 | 219.00 | -0.90% | 193,100 |
| Apr 1, 2026 | 216.00 | 224.00 | 216.00 | 221.00 | 221.00 | 2.79% | 344,200 |
| Mar 31, 2026 | 216.00 | 217.00 | 214.00 | 215.00 | 215.00 | -1.38% | 525,800 |
| Mar 30, 2026 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | -3.96% | 773,200 |
| Mar 27, 2026 | 229.00 | 230.00 | 226.00 | 227.00 | 226.33 | -0.87% | 667,300 |
| Mar 26, 2026 | 228.00 | 229.00 | 227.00 | 229.00 | 228.32 | - | 323,800 |
| Mar 25, 2026 | 230.00 | 231.00 | 227.00 | 229.00 | 228.32 | - | 488,100 |
| Mar 24, 2026 | 232.00 | 232.00 | 229.00 | 229.00 | 228.32 | 0.44% | 266,100 |
| Mar 23, 2026 | 230.00 | 231.00 | 223.00 | 228.00 | 227.33 | -1.30% | 536,100 |
| Mar 19, 2026 | 233.00 | 234.00 | 230.00 | 231.00 | 230.32 | -0.43% | 290,700 |
| Mar 18, 2026 | 232.00 | 234.00 | 230.00 | 232.00 | 231.32 | - | 198,200 |
| Mar 17, 2026 | 235.00 | 240.00 | 230.00 | 232.00 | 231.32 | -0.43% | 626,900 |
| Mar 16, 2026 | 232.00 | 234.00 | 232.00 | 233.00 | 232.31 | 0.43% | 226,000 |
| Mar 13, 2026 | 231.00 | 233.00 | 230.00 | 232.00 | 231.32 | -0.43% | 228,600 |
| Mar 12, 2026 | 234.00 | 234.00 | 231.00 | 233.00 | 232.31 | 0.43% | 216,900 |
| Mar 11, 2026 | 232.00 | 234.00 | 231.00 | 232.00 | 231.32 | 0.43% | 323,600 |
| Mar 10, 2026 | 230.00 | 231.00 | 228.00 | 231.00 | 230.32 | 1.76% | 229,500 |
| Mar 9, 2026 | 227.00 | 228.00 | 224.00 | 227.00 | 226.33 | -2.16% | 582,300 |
| Mar 6, 2026 | 233.00 | 233.00 | 230.00 | 232.00 | 231.32 | - | 212,300 |
| Mar 5, 2026 | 233.00 | 233.00 | 229.00 | 232.00 | 231.32 | 1.75% | 328,000 |