Riskmonster.com (TYO:3768)
Japan · Delayed Price · Currency is JPY 588.00
+21.00 (3.70%)
At close: Jan 23, 2026
Riskmonster.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 573.00 | 588.00 | 571.00 | 588.00 | 588.00 | 3.70% | 11,300 |
| Jan 22, 2026 | 569.00 | 569.00 | 564.00 | 567.00 | 567.00 | 1.25% | 1,900 |
| Jan 21, 2026 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | -3.11% | 9,000 |
| Jan 20, 2026 | 567.00 | 578.00 | 560.00 | 578.00 | 578.00 | 2.66% | 19,800 |
| Jan 19, 2026 | 551.00 | 563.00 | 535.00 | 563.00 | 563.00 | 2.93% | 15,300 |
| Jan 16, 2026 | 543.00 | 550.00 | 541.00 | 547.00 | 547.00 | 0.74% | 10,300 |
| Jan 15, 2026 | 527.00 | 545.00 | 514.00 | 543.00 | 543.00 | 2.26% | 25,700 |
| Jan 14, 2026 | 529.00 | 534.00 | 525.00 | 531.00 | 531.00 | 0.57% | 9,400 |
| Jan 13, 2026 | 523.00 | 532.00 | 523.00 | 528.00 | 528.00 | 0.96% | 11,400 |
| Jan 9, 2026 | 521.00 | 525.00 | 520.00 | 523.00 | 523.00 | 0.19% | 5,700 |
| Jan 8, 2026 | 522.00 | 525.00 | 522.00 | 522.00 | 522.00 | 0.19% | 2,800 |
| Jan 7, 2026 | 518.00 | 524.00 | 517.00 | 521.00 | 521.00 | 0.19% | 2,800 |
| Jan 6, 2026 | 522.00 | 526.00 | 520.00 | 520.00 | 520.00 | -0.38% | 5,000 |
| Jan 5, 2026 | 528.00 | 529.00 | 520.00 | 522.00 | 522.00 | -0.57% | 7,400 |
| Dec 30, 2025 | 520.00 | 527.00 | 520.00 | 525.00 | 525.00 | 0.77% | 3,200 |
| Dec 29, 2025 | 514.00 | 521.00 | 514.00 | 521.00 | 521.00 | 1.36% | 6,100 |
| Dec 26, 2025 | 515.00 | 528.00 | 511.00 | 514.00 | 514.00 | 0.39% | 19,100 |
| Dec 25, 2025 | 515.00 | 515.00 | 509.00 | 512.00 | 512.00 | - | 8,100 |
| Dec 24, 2025 | 510.00 | 513.00 | 509.00 | 512.00 | 512.00 | - | 5,200 |
| Dec 23, 2025 | 513.00 | 513.00 | 508.00 | 512.00 | 512.00 | -0.19% | 7,700 |
| Dec 22, 2025 | 511.00 | 513.00 | 511.00 | 513.00 | 513.00 | 0.59% | 15,600 |
| Dec 19, 2025 | 510.00 | 510.00 | 508.00 | 510.00 | 510.00 | 0.39% | 3,100 |
| Dec 18, 2025 | 509.00 | 509.00 | 506.00 | 508.00 | 508.00 | -0.20% | 1,400 |
| Dec 17, 2025 | 510.00 | 510.00 | 505.00 | 509.00 | 509.00 | - | 4,300 |
| Dec 16, 2025 | 510.00 | 510.00 | 504.00 | 509.00 | 509.00 | 0.39% | 8,900 |
| Dec 15, 2025 | 506.00 | 510.00 | 505.00 | 507.00 | 507.00 | - | 10,000 |
| Dec 12, 2025 | 512.00 | 512.00 | 506.00 | 507.00 | 507.00 | -0.59% | 1,800 |
| Dec 11, 2025 | 508.00 | 511.00 | 508.00 | 510.00 | 510.00 | 0.20% | 1,300 |
| Dec 10, 2025 | 509.00 | 511.00 | 504.00 | 509.00 | 509.00 | - | 4,000 |
| Dec 9, 2025 | 507.00 | 514.00 | 506.00 | 509.00 | 509.00 | - | 8,300 |
| Dec 8, 2025 | 508.00 | 509.00 | 507.00 | 509.00 | 509.00 | 0.79% | 1,300 |
| Dec 5, 2025 | 512.00 | 516.00 | 505.00 | 505.00 | 505.00 | -1.56% | 7,400 |
| Dec 4, 2025 | 516.00 | 518.00 | 513.00 | 513.00 | 513.00 | -1.16% | 4,400 |
| Dec 3, 2025 | 520.00 | 521.00 | 517.00 | 519.00 | 519.00 | -0.19% | 2,800 |
| Dec 2, 2025 | 516.00 | 520.00 | 516.00 | 520.00 | 520.00 | - | 1,000 |
| Dec 1, 2025 | 519.00 | 521.00 | 517.00 | 520.00 | 520.00 | -0.38% | 1,200 |
| Nov 28, 2025 | 520.00 | 522.00 | 518.00 | 522.00 | 522.00 | 0.38% | 7,700 |
| Nov 27, 2025 | 515.00 | 520.00 | 514.00 | 520.00 | 520.00 | 0.58% | 1,800 |
| Nov 26, 2025 | 520.00 | 524.00 | 514.00 | 517.00 | 517.00 | - | 4,000 |
| Nov 25, 2025 | 518.00 | 525.00 | 514.00 | 517.00 | 517.00 | 0.98% | 15,300 |
| Nov 21, 2025 | 512.00 | 514.00 | 503.00 | 512.00 | 512.00 | 0.20% | 10,400 |
| Nov 20, 2025 | 514.00 | 518.00 | 501.00 | 511.00 | 511.00 | 0.20% | 22,900 |
| Nov 19, 2025 | 512.00 | 513.00 | 510.00 | 510.00 | 510.00 | -0.39% | 1,200 |
| Nov 18, 2025 | 514.00 | 514.00 | 507.00 | 512.00 | 512.00 | -0.19% | 4,100 |
| Nov 17, 2025 | 514.00 | 515.00 | 508.00 | 513.00 | 513.00 | -0.58% | 9,700 |
| Nov 14, 2025 | 519.00 | 519.00 | 516.00 | 516.00 | 516.00 | -0.77% | 2,800 |
| Nov 13, 2025 | 519.00 | 520.00 | 517.00 | 520.00 | 520.00 | 0.58% | 2,800 |
| Nov 12, 2025 | 517.00 | 522.00 | 516.00 | 517.00 | 517.00 | - | 9,800 |
| Nov 11, 2025 | 513.00 | 518.00 | 505.00 | 517.00 | 517.00 | 0.78% | 12,900 |
| Nov 10, 2025 | 521.00 | 528.00 | 510.00 | 513.00 | 513.00 | -0.58% | 54,300 |