Riskmonster.com (TYO:3768)
Japan · Delayed Price · Currency is JPY 563.00
-1.00 (-0.18%)
May 8, 2026, 3:30 PM JST
Riskmonster.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 565.00 | 565.00 | 545.00 | 563.00 | 563.00 | -0.18% | 2,700 |
| May 7, 2026 | 579.00 | 579.00 | 564.00 | 564.00 | 564.00 | -2.08% | 3,400 |
| May 1, 2026 | 594.00 | 594.00 | 555.00 | 576.00 | 576.00 | -2.54% | 10,000 |
| Apr 30, 2026 | 599.00 | 599.00 | 591.00 | 591.00 | 591.00 | -1.83% | 4,900 |
| Apr 28, 2026 | 596.00 | 602.00 | 596.00 | 602.00 | 602.00 | 0.84% | 5,400 |
| Apr 27, 2026 | 600.00 | 600.00 | 584.00 | 597.00 | 597.00 | 1.19% | 8,800 |
| Apr 24, 2026 | 588.00 | 590.00 | 580.00 | 590.00 | 590.00 | 0.34% | 3,300 |
| Apr 23, 2026 | 579.00 | 599.00 | 579.00 | 588.00 | 588.00 | 1.91% | 7,100 |
| Apr 22, 2026 | 564.00 | 579.00 | 564.00 | 577.00 | 577.00 | 2.49% | 6,200 |
| Apr 21, 2026 | 562.00 | 563.00 | 558.00 | 563.00 | 563.00 | 0.54% | 500 |
| Apr 20, 2026 | 560.00 | 560.00 | 554.00 | 560.00 | 560.00 | 0.90% | 600 |
| Apr 17, 2026 | 560.00 | 560.00 | 553.00 | 555.00 | 555.00 | -0.89% | 300 |
| Apr 16, 2026 | 565.00 | 565.00 | 558.00 | 560.00 | 560.00 | 0.54% | 4,000 |
| Apr 15, 2026 | 546.00 | 557.00 | 546.00 | 557.00 | 557.00 | 1.09% | 2,100 |
| Apr 14, 2026 | 544.00 | 560.00 | 528.00 | 551.00 | 551.00 | -0.54% | 5,800 |
| Apr 13, 2026 | 557.00 | 557.00 | 554.00 | 554.00 | 554.00 | -1.07% | 300 |
| Apr 10, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 1,500 |
| Apr 9, 2026 | 554.00 | 560.00 | 534.00 | 560.00 | 560.00 | 1.08% | 6,600 |
| Apr 8, 2026 | 567.00 | 567.00 | 549.00 | 554.00 | 554.00 | 0.54% | 2,300 |
| Apr 7, 2026 | 560.00 | 560.00 | 551.00 | 551.00 | 551.00 | -1.61% | 300 |
| Apr 6, 2026 | 570.00 | 570.00 | 549.00 | 560.00 | 560.00 | -1.93% | 10,100 |
| Apr 3, 2026 | 577.00 | 585.00 | 565.00 | 571.00 | 571.00 | -0.17% | 3,900 |
| Apr 2, 2026 | 566.00 | 572.00 | 560.00 | 572.00 | 572.00 | 2.14% | 1,400 |
| Apr 1, 2026 | 552.00 | 561.00 | 552.00 | 560.00 | 560.00 | 1.45% | 3,900 |
| Mar 31, 2026 | 556.00 | 556.00 | 547.00 | 552.00 | 552.00 | -1.25% | 1,000 |
| Mar 30, 2026 | 560.00 | 560.00 | 546.00 | 559.00 | 559.00 | -0.36% | 2,600 |
| Mar 27, 2026 | 564.00 | 565.00 | 558.00 | 561.00 | 545.00 | -0.53% | 2,800 |
| Mar 26, 2026 | 575.00 | 575.00 | 561.00 | 564.00 | 547.91 | -1.91% | 2,800 |
| Mar 25, 2026 | 582.00 | 582.00 | 574.00 | 575.00 | 558.60 | 0.52% | 7,400 |
| Mar 24, 2026 | 562.00 | 572.00 | 554.00 | 572.00 | 555.69 | 1.96% | 3,400 |
| Mar 23, 2026 | 565.00 | 565.00 | 550.00 | 561.00 | 545.00 | -0.71% | 3,100 |
| Mar 19, 2026 | 554.00 | 570.00 | 547.00 | 565.00 | 548.89 | 2.17% | 6,500 |
| Mar 18, 2026 | 561.00 | 561.00 | 553.00 | 553.00 | 537.23 | -0.36% | 800 |
| Mar 17, 2026 | 554.00 | 557.00 | 554.00 | 555.00 | 539.17 | -0.72% | 1,300 |
| Mar 16, 2026 | 551.00 | 566.00 | 551.00 | 559.00 | 543.06 | 0.18% | 3,100 |
| Mar 13, 2026 | 558.00 | 567.00 | 558.00 | 558.00 | 542.09 | -0.89% | 1,000 |
| Mar 12, 2026 | 569.00 | 569.00 | 556.00 | 563.00 | 546.94 | -1.40% | 2,000 |
| Mar 11, 2026 | 561.00 | 571.00 | 560.00 | 571.00 | 554.71 | 1.78% | 700 |
| Mar 10, 2026 | 557.00 | 569.00 | 556.00 | 561.00 | 545.00 | 2.00% | 5,800 |
| Mar 9, 2026 | 556.00 | 556.00 | 547.00 | 550.00 | 534.31 | -1.61% | 6,700 |
| Mar 6, 2026 | 555.00 | 565.00 | 555.00 | 559.00 | 543.06 | 0.36% | 2,100 |
| Mar 5, 2026 | 572.00 | 572.00 | 545.00 | 557.00 | 541.11 | 0.91% | 10,700 |
| Mar 4, 2026 | 573.00 | 573.00 | 552.00 | 552.00 | 536.26 | -3.66% | 5,800 |
| Mar 3, 2026 | 572.00 | 596.00 | 560.00 | 573.00 | 556.66 | 0.53% | 14,600 |
| Mar 2, 2026 | 566.00 | 575.00 | 560.00 | 570.00 | 553.74 | -2.73% | 13,200 |
| Feb 27, 2026 | 590.00 | 592.00 | 574.00 | 586.00 | 569.29 | -0.68% | 4,300 |
| Feb 26, 2026 | 585.00 | 590.00 | 585.00 | 590.00 | 573.17 | 0.51% | 1,300 |
| Feb 25, 2026 | 573.00 | 587.00 | 573.00 | 587.00 | 570.26 | 3.16% | 14,500 |
| Feb 24, 2026 | 561.00 | 570.00 | 559.00 | 569.00 | 552.77 | 1.43% | 7,300 |
| Feb 20, 2026 | 575.00 | 575.00 | 560.00 | 561.00 | 545.00 | -1.41% | 9,100 |