Riskmonster.com (TYO:3768)
Japan · Delayed Price · Currency is JPY 561.00
-3.00 (-0.53%)
At close: Mar 27, 2026
Riskmonster.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 564.00 | 565.00 | 558.00 | 561.00 | 561.00 | -0.53% | 2,800 |
| Mar 26, 2026 | 575.00 | 575.00 | 561.00 | 564.00 | 564.00 | -1.91% | 2,800 |
| Mar 25, 2026 | 582.00 | 582.00 | 574.00 | 575.00 | 575.00 | 0.52% | 7,400 |
| Mar 24, 2026 | 562.00 | 572.00 | 554.00 | 572.00 | 572.00 | 1.96% | 3,400 |
| Mar 23, 2026 | 565.00 | 565.00 | 550.00 | 561.00 | 561.00 | -0.71% | 3,100 |
| Mar 19, 2026 | 554.00 | 570.00 | 547.00 | 565.00 | 565.00 | 2.17% | 6,500 |
| Mar 18, 2026 | 561.00 | 561.00 | 553.00 | 553.00 | 553.00 | -0.36% | 800 |
| Mar 17, 2026 | 554.00 | 557.00 | 554.00 | 555.00 | 555.00 | -0.72% | 1,300 |
| Mar 16, 2026 | 551.00 | 566.00 | 551.00 | 559.00 | 559.00 | 0.18% | 3,100 |
| Mar 13, 2026 | 558.00 | 567.00 | 558.00 | 558.00 | 558.00 | -0.89% | 1,000 |
| Mar 12, 2026 | 569.00 | 569.00 | 556.00 | 563.00 | 563.00 | -1.40% | 2,000 |
| Mar 11, 2026 | 561.00 | 571.00 | 560.00 | 571.00 | 571.00 | 1.78% | 700 |
| Mar 10, 2026 | 557.00 | 569.00 | 556.00 | 561.00 | 561.00 | 2.00% | 5,800 |
| Mar 9, 2026 | 556.00 | 556.00 | 547.00 | 550.00 | 550.00 | -1.61% | 6,700 |
| Mar 6, 2026 | 555.00 | 565.00 | 555.00 | 559.00 | 559.00 | 0.36% | 2,100 |
| Mar 5, 2026 | 572.00 | 572.00 | 545.00 | 557.00 | 557.00 | 0.91% | 10,700 |
| Mar 4, 2026 | 573.00 | 573.00 | 552.00 | 552.00 | 552.00 | -3.66% | 5,800 |
| Mar 3, 2026 | 572.00 | 596.00 | 560.00 | 573.00 | 573.00 | 0.53% | 14,600 |
| Mar 2, 2026 | 566.00 | 575.00 | 560.00 | 570.00 | 570.00 | -2.73% | 13,200 |
| Feb 27, 2026 | 590.00 | 592.00 | 574.00 | 586.00 | 586.00 | -0.68% | 4,300 |
| Feb 26, 2026 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 0.51% | 1,300 |
| Feb 25, 2026 | 573.00 | 587.00 | 573.00 | 587.00 | 587.00 | 3.16% | 14,500 |
| Feb 24, 2026 | 561.00 | 570.00 | 559.00 | 569.00 | 569.00 | 1.43% | 7,300 |
| Feb 20, 2026 | 575.00 | 575.00 | 560.00 | 561.00 | 561.00 | -1.41% | 9,100 |
| Feb 19, 2026 | 577.00 | 577.00 | 563.00 | 569.00 | 569.00 | -1.39% | 17,800 |
| Feb 18, 2026 | 578.00 | 579.00 | 570.00 | 577.00 | 577.00 | -0.35% | 3,400 |
| Feb 17, 2026 | 571.00 | 580.00 | 558.00 | 579.00 | 579.00 | 0.35% | 19,500 |
| Feb 16, 2026 | 586.00 | 590.00 | 568.00 | 577.00 | 577.00 | -1.54% | 8,200 |
| Feb 13, 2026 | 600.00 | 600.00 | 582.00 | 586.00 | 586.00 | -2.66% | 9,500 |
| Feb 12, 2026 | 602.00 | 608.00 | 600.00 | 602.00 | 602.00 | -2.75% | 9,700 |
| Feb 10, 2026 | 610.00 | 619.00 | 606.00 | 619.00 | 619.00 | 1.64% | 13,800 |
| Feb 9, 2026 | 617.00 | 617.00 | 602.00 | 609.00 | 609.00 | -1.30% | 4,400 |
| Feb 6, 2026 | 608.00 | 617.00 | 608.00 | 617.00 | 617.00 | 1.48% | 6,700 |
| Feb 5, 2026 | 611.00 | 618.00 | 600.00 | 608.00 | 608.00 | -0.49% | 8,100 |
| Feb 4, 2026 | 612.00 | 612.00 | 593.00 | 611.00 | 611.00 | -0.16% | 3,200 |
| Feb 3, 2026 | 606.00 | 619.00 | 606.00 | 612.00 | 612.00 | 0.99% | 10,600 |
| Feb 2, 2026 | 592.00 | 606.00 | 592.00 | 606.00 | 606.00 | 1.00% | 3,300 |
| Jan 30, 2026 | 588.00 | 600.00 | 573.00 | 600.00 | 600.00 | 1.01% | 10,200 |
| Jan 29, 2026 | 608.00 | 608.00 | 576.00 | 594.00 | 594.00 | -1.98% | 10,600 |
| Jan 28, 2026 | 610.00 | 635.00 | 592.00 | 606.00 | 606.00 | -0.49% | 38,000 |
| Jan 27, 2026 | 604.00 | 609.00 | 600.00 | 609.00 | 609.00 | 1.50% | 20,800 |
| Jan 26, 2026 | 589.00 | 600.00 | 581.00 | 600.00 | 600.00 | 2.04% | 29,200 |
| 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 |