RIZAP GROUP, Inc. (SPSE:2928)
Japan · Delayed Price · Currency is JPY 173.00
-1.00 (-0.57%)
At close: Sep 25, 2026
RIZAP GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 173.00 | 174.00 | 173.00 | 173.00 | 173.00 | -0.57% | 208,500 |
| Sep 24, 2026 | 174.00 | 175.00 | 172.00 | 174.00 | 174.00 | 0.58% | 424,000 |
| Sep 18, 2026 | 170.00 | 173.00 | 169.00 | 173.00 | 173.00 | 1.76% | 489,600 |
| Sep 17, 2026 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 0.59% | 319,600 |
| Sep 16, 2026 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | - | 322,700 |
| Sep 15, 2026 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | -0.59% | 193,500 |
| Sep 14, 2026 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | - | 255,400 |
| Sep 11, 2026 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | - | 245,300 |
| Sep 10, 2026 | 171.00 | 172.00 | 165.00 | 170.00 | 170.00 | -1.16% | 654,900 |
| Sep 9, 2026 | 173.00 | 174.00 | 168.00 | 172.00 | 172.00 | -0.58% | 771,400 |
| Sep 8, 2026 | 173.00 | 174.00 | 172.00 | 173.00 | 173.00 | -1.14% | 213,100 |
| Sep 7, 2026 | 174.00 | 175.00 | 173.00 | 175.00 | 175.00 | 0.57% | 267,000 |
| Sep 4, 2026 | 173.00 | 174.00 | 173.00 | 174.00 | 174.00 | 0.58% | 144,300 |
| Sep 3, 2026 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | -0.57% | 207,700 |
| Sep 2, 2026 | 175.00 | 176.00 | 170.00 | 174.00 | 174.00 | -0.57% | 855,600 |
| Sep 1, 2026 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | -0.57% | 255,800 |
| Aug 31, 2026 | 176.00 | 176.00 | 174.00 | 176.00 | 176.00 | 0.57% | 300,300 |
| Aug 28, 2026 | 176.00 | 178.00 | 174.00 | 175.00 | 175.00 | -1.13% | 556,600 |
| Aug 27, 2026 | 177.00 | 178.00 | 174.00 | 177.00 | 177.00 | 0.57% | 365,200 |
| Aug 26, 2026 | 180.00 | 180.00 | 175.00 | 176.00 | 176.00 | -1.68% | 925,800 |
| Aug 25, 2026 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | - | 341,600 |
| Aug 24, 2026 | 180.00 | 182.00 | 178.00 | 179.00 | 179.00 | -1.10% | 714,600 |
| Aug 21, 2026 | 181.00 | 183.00 | 180.00 | 181.00 | 181.00 | - | 205,100 |
| Aug 20, 2026 | 182.00 | 184.00 | 180.00 | 181.00 | 181.00 | -0.55% | 519,500 |
| Aug 19, 2026 | 184.00 | 184.00 | 181.00 | 182.00 | 182.00 | -0.55% | 258,900 |
| Aug 18, 2026 | 185.00 | 187.00 | 183.00 | 183.00 | 183.00 | - | 323,000 |
| Aug 17, 2026 | 190.00 | 190.00 | 180.00 | 183.00 | 183.00 | -5.18% | 1,253,500 |
| 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 |