Riskmonster.com (TYO:3768)
Japan · Delayed Price · Currency is JPY 500.00
-3.00 (-0.60%)
Sep 12, 2025, 3:30 PM JST
Riskmonster.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 497.00 | 504.00 | 496.00 | 500.00 | 500.00 | -0.60% | 2,700 |
| Sep 11, 2025 | 502.00 | 503.00 | 486.00 | 503.00 | 503.00 | 0.20% | 9,100 |
| Sep 10, 2025 | 497.00 | 502.00 | 496.00 | 502.00 | 502.00 | 1.01% | 2,200 |
| Sep 9, 2025 | 502.00 | 504.00 | 496.00 | 497.00 | 497.00 | -0.60% | 7,500 |
| Sep 8, 2025 | 503.00 | 504.00 | 500.00 | 500.00 | 500.00 | - | 5,200 |
| Sep 5, 2025 | 500.00 | 501.00 | 500.00 | 500.00 | 500.00 | - | 1,400 |
| Sep 4, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.40% | 1,400 |
| Sep 3, 2025 | 502.00 | 502.00 | 497.00 | 498.00 | 498.00 | -0.99% | 6,700 |
| Sep 2, 2025 | 503.00 | 503.00 | 497.00 | 503.00 | 503.00 | 0.20% | 4,200 |
| Sep 1, 2025 | 502.00 | 503.00 | 498.00 | 502.00 | 502.00 | -0.20% | 5,400 |
| Aug 29, 2025 | 500.00 | 504.00 | 495.00 | 503.00 | 503.00 | 0.60% | 7,500 |
| Aug 28, 2025 | 498.00 | 503.00 | 498.00 | 500.00 | 500.00 | 0.20% | 4,300 |
| Aug 27, 2025 | 502.00 | 502.00 | 499.00 | 499.00 | 499.00 | -0.40% | 1,800 |
| Aug 26, 2025 | 502.00 | 502.00 | 500.00 | 501.00 | 501.00 | -0.20% | 4,800 |
| Aug 25, 2025 | 505.00 | 505.00 | 499.00 | 502.00 | 502.00 | 0.40% | 7,600 |
| Aug 22, 2025 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | 0.60% | 4,300 |
| Aug 21, 2025 | 499.00 | 500.00 | 496.00 | 497.00 | 497.00 | -0.20% | 1,300 |
| Aug 20, 2025 | 501.00 | 501.00 | 481.00 | 498.00 | 498.00 | -0.60% | 12,800 |
| Aug 19, 2025 | 502.00 | 502.00 | 501.00 | 501.00 | 501.00 | -0.20% | 2,600 |
| Aug 18, 2025 | 498.00 | 502.00 | 496.00 | 502.00 | 502.00 | 1.01% | 7,100 |
| Aug 15, 2025 | 500.00 | 500.00 | 496.00 | 497.00 | 497.00 | -0.60% | 1,900 |
| Aug 14, 2025 | 498.00 | 500.00 | 495.00 | 500.00 | 500.00 | 0.40% | 3,600 |
| Aug 13, 2025 | 500.00 | 500.00 | 495.00 | 498.00 | 498.00 | 0.20% | 6,600 |
| Aug 12, 2025 | 497.00 | 505.00 | 495.00 | 497.00 | 497.00 | 0.81% | 29,000 |
| Aug 8, 2025 | 492.00 | 493.00 | 484.00 | 493.00 | 493.00 | 1.44% | 7,700 |
| Aug 7, 2025 | 487.00 | 491.00 | 485.00 | 486.00 | 486.00 | - | 6,000 |
| Aug 6, 2025 | 491.00 | 491.00 | 485.00 | 486.00 | 486.00 | -0.82% | 8,300 |
| Aug 5, 2025 | 488.00 | 492.00 | 487.00 | 490.00 | 490.00 | 0.41% | 3,700 |
| Aug 4, 2025 | 495.00 | 495.00 | 485.00 | 488.00 | 488.00 | -1.21% | 9,100 |
| Aug 1, 2025 | 496.00 | 498.00 | 494.00 | 494.00 | 494.00 | -0.40% | 5,100 |
| Jul 31, 2025 | 497.00 | 498.00 | 496.00 | 496.00 | 496.00 | -0.20% | 1,200 |
| Jul 30, 2025 | 499.00 | 499.00 | 496.00 | 497.00 | 497.00 | 0.20% | 1,300 |
| Jul 29, 2025 | 499.00 | 499.00 | 496.00 | 496.00 | 496.00 | -0.60% | 2,200 |
| Jul 28, 2025 | 497.00 | 499.00 | 496.00 | 499.00 | 499.00 | - | 3,700 |
| Jul 25, 2025 | 500.00 | 500.00 | 492.00 | 499.00 | 499.00 | 0.40% | 17,100 |
| Jul 24, 2025 | 498.00 | 499.00 | 491.00 | 497.00 | 497.00 | 0.61% | 14,300 |
| Jul 23, 2025 | 499.00 | 499.00 | 491.00 | 494.00 | 494.00 | -0.60% | 4,000 |
| Jul 22, 2025 | 497.00 | 498.00 | 492.00 | 497.00 | 497.00 | 0.81% | 6,600 |
| Jul 18, 2025 | 500.00 | 500.00 | 492.00 | 493.00 | 493.00 | -0.80% | 5,700 |
| Jul 17, 2025 | 496.00 | 500.00 | 496.00 | 497.00 | 497.00 | - | 7,600 |
| Jul 16, 2025 | 500.00 | 500.00 | 497.00 | 497.00 | 497.00 | -0.20% | 600 |
| Jul 15, 2025 | 495.00 | 498.00 | 495.00 | 498.00 | 498.00 | 0.40% | 1,100 |
| Jul 14, 2025 | 497.00 | 497.00 | 496.00 | 496.00 | 496.00 | -0.20% | 700 |
| Jul 11, 2025 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0.40% | 200 |
| Jul 10, 2025 | 496.00 | 500.00 | 495.00 | 495.00 | 495.00 | -0.20% | 4,100 |
| Jul 9, 2025 | 499.00 | 500.00 | 496.00 | 496.00 | 496.00 | -0.40% | 800 |
| Jul 8, 2025 | 498.00 | 498.00 | 496.00 | 498.00 | 498.00 | - | 700 |
| Jul 7, 2025 | 497.00 | 499.00 | 496.00 | 498.00 | 498.00 | 0.20% | 4,700 |
| Jul 4, 2025 | 499.00 | 500.00 | 491.00 | 497.00 | 497.00 | 0.20% | 4,400 |
| Jul 3, 2025 | 502.00 | 502.00 | 494.00 | 496.00 | 496.00 | -1.00% | 800 |