RIZAP GROUP, Inc. (SPSE:2928)
Japan · Delayed Price · Currency is JPY 162.00
-3.00 (-1.82%)
At close: Nov 6, 2026
RIZAP GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 162.00 | 165.00 | 160.00 | 162.00 | 162.00 | -1.82% | 994,500 |
| Nov 5, 2026 | 164.00 | 166.00 | 163.00 | 165.00 | 165.00 | 0.61% | 364,100 |
| Nov 4, 2026 | 165.00 | 166.00 | 163.00 | 164.00 | 164.00 | -0.61% | 473,100 |
| Nov 2, 2026 | 165.00 | 166.00 | 165.00 | 165.00 | 165.00 | - | 277,100 |
| Oct 30, 2026 | 165.00 | 166.00 | 164.00 | 165.00 | 165.00 | - | 185,600 |
| Oct 29, 2026 | 165.00 | 166.00 | 164.00 | 165.00 | 165.00 | - | 265,200 |
| Oct 28, 2026 | 165.00 | 166.00 | 165.00 | 165.00 | 165.00 | - | 293,700 |
| Oct 27, 2026 | 165.00 | 166.00 | 165.00 | 165.00 | 165.00 | - | 242,300 |
| Oct 26, 2026 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -0.60% | 286,200 |
| Oct 23, 2026 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | - | 325,200 |
| Oct 22, 2026 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | - | 235,700 |
| Oct 21, 2026 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | - | 329,800 |
| Oct 20, 2026 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | -0.60% | 332,700 |
| Oct 19, 2026 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | - | 328,600 |
| Oct 16, 2026 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | - | 344,300 |
| Oct 15, 2026 | 169.00 | 169.00 | 165.00 | 167.00 | 167.00 | -1.18% | 690,600 |
| Oct 14, 2026 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | -0.59% | 194,300 |
| Oct 13, 2026 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 0.59% | 300,400 |
| Oct 9, 2026 | 170.00 | 171.00 | 168.00 | 169.00 | 169.00 | -0.59% | 490,000 |
| Oct 8, 2026 | 172.00 | 173.00 | 169.00 | 170.00 | 170.00 | -1.16% | 610,400 |
| Oct 7, 2026 | 173.00 | 174.00 | 172.00 | 172.00 | 172.00 | -0.58% | 330,200 |
| Oct 6, 2026 | 173.00 | 174.00 | 172.00 | 173.00 | 173.00 | - | 182,200 |
| Oct 5, 2026 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | -0.57% | 193,000 |
| Oct 2, 2026 | 174.00 | 175.00 | 173.00 | 174.00 | 174.00 | - | 273,500 |
| Oct 1, 2026 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | 1.16% | 185,900 |
| Sep 30, 2026 | 173.00 | 174.00 | 172.00 | 172.00 | 172.00 | -0.58% | 199,100 |
| Sep 29, 2026 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | -0.57% | 130,800 |
| Sep 28, 2026 | 174.00 | 175.00 | 172.00 | 174.00 | 174.00 | 0.58% | 352,100 |
| 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 |