Riskmonster.com (TYO:3768)
Japan · Delayed Price · Currency is JPY 559.00
-4.00 (-0.71%)
Aug 6, 2026, 11:28 AM JST
Riskmonster.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 566.00 | 567.00 | 556.00 | 563.00 | 563.00 | -0.18% | 3,000 |
| Aug 4, 2026 | 556.00 | 566.00 | 556.00 | 564.00 | 564.00 | 0.71% | 3,700 |
| Aug 3, 2026 | 559.00 | 564.00 | 559.00 | 560.00 | 560.00 | - | 2,000 |
| Jul 31, 2026 | 559.00 | 560.00 | 559.00 | 560.00 | 560.00 | -0.53% | 800 |
| Jul 30, 2026 | 553.00 | 563.00 | 553.00 | 563.00 | 563.00 | 0.90% | 500 |
| Jul 29, 2026 | 564.00 | 564.00 | 553.00 | 558.00 | 558.00 | -1.24% | 1,400 |
| Jul 28, 2026 | 566.00 | 566.00 | 553.00 | 565.00 | 565.00 | -1.05% | 4,300 |
| Jul 27, 2026 | 568.00 | 571.00 | 563.00 | 571.00 | 571.00 | 1.06% | 5,600 |
| Jul 24, 2026 | 559.00 | 565.00 | 559.00 | 565.00 | 565.00 | 1.25% | 3,000 |
| Jul 23, 2026 | 559.00 | 560.00 | 557.00 | 558.00 | 558.00 | -0.18% | 1,900 |
| Jul 22, 2026 | 561.00 | 561.00 | 557.00 | 559.00 | 559.00 | 0.18% | 1,100 |
| Jul 21, 2026 | 560.00 | 562.00 | 553.00 | 558.00 | 558.00 | -0.36% | 3,900 |
| Jul 17, 2026 | 556.00 | 561.00 | 550.00 | 560.00 | 560.00 | 0.18% | 1,800 |
| Jul 16, 2026 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | - | 100 |
| Jul 15, 2026 | 560.00 | 560.00 | 553.00 | 559.00 | 559.00 | -0.18% | 2,800 |
| Jul 14, 2026 | 557.00 | 560.00 | 554.00 | 560.00 | 560.00 | - | 700 |
| Jul 13, 2026 | 554.00 | 560.00 | 551.00 | 560.00 | 560.00 | 0.90% | 2,500 |
| Jul 10, 2026 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | -1.42% | 3,700 |
| Jul 9, 2026 | 562.00 | 564.00 | 561.00 | 563.00 | 563.00 | 0.36% | 3,700 |
| Jul 7, 2026 | 561.00 | 561.00 | 555.00 | 561.00 | 561.00 | 0.18% | 700 |
| Jul 6, 2026 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | 0.36% | 3,800 |
| Jul 3, 2026 | 561.00 | 561.00 | 558.00 | 558.00 | 558.00 | 0.54% | 400 |
| Jul 2, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -1.42% | 200 |
| Jul 1, 2026 | 558.00 | 563.00 | 540.00 | 563.00 | 563.00 | 2.18% | 10,200 |
| Jun 30, 2026 | 559.00 | 559.00 | 541.00 | 551.00 | 551.00 | -0.72% | 1,200 |
| Jun 29, 2026 | 571.00 | 571.00 | 555.00 | 555.00 | 555.00 | -2.29% | 1,300 |
| Jun 26, 2026 | 565.00 | 568.00 | 565.00 | 568.00 | 568.00 | 0.35% | 400 |
| Jun 25, 2026 | 577.00 | 577.00 | 565.00 | 566.00 | 566.00 | -0.18% | 8,000 |
| Jun 24, 2026 | 562.00 | 567.00 | 560.00 | 567.00 | 567.00 | 0.35% | 3,800 |
| Jun 23, 2026 | 561.00 | 565.00 | 545.00 | 565.00 | 565.00 | 0.89% | 8,800 |
| Jun 22, 2026 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 1.27% | 3,400 |
| Jun 19, 2026 | 560.00 | 560.00 | 550.00 | 553.00 | 553.00 | -1.25% | 2,200 |
| Jun 18, 2026 | 555.00 | 560.00 | 540.00 | 560.00 | 560.00 | 1.08% | 9,000 |
| Jun 17, 2026 | 550.00 | 554.00 | 548.00 | 554.00 | 554.00 | 0.36% | 800 |
| Jun 16, 2026 | 550.00 | 554.00 | 547.00 | 552.00 | 552.00 | 1.85% | 4,300 |
| Jun 15, 2026 | 555.00 | 555.00 | 540.00 | 542.00 | 542.00 | -2.34% | 6,800 |
| Jun 12, 2026 | 545.00 | 560.00 | 542.00 | 555.00 | 555.00 | 1.83% | 1,700 |
| Jun 11, 2026 | 552.00 | 552.00 | 541.00 | 545.00 | 545.00 | -1.27% | 600 |
| Jun 10, 2026 | 549.00 | 558.00 | 544.00 | 552.00 | 552.00 | -1.08% | 1,800 |
| Jun 9, 2026 | 560.00 | 561.00 | 550.00 | 558.00 | 558.00 | -0.18% | 8,000 |
| Jun 8, 2026 | 544.00 | 560.00 | 544.00 | 559.00 | 559.00 | 3.52% | 6,900 |
| Jun 5, 2026 | 540.00 | 550.00 | 540.00 | 540.00 | 540.00 | - | 700 |
| Jun 4, 2026 | 545.00 | 546.00 | 535.00 | 540.00 | 540.00 | -0.18% | 1,500 |
| Jun 3, 2026 | 541.00 | 555.00 | 541.00 | 541.00 | 541.00 | -1.10% | 2,700 |
| Jun 2, 2026 | 540.00 | 553.00 | 529.00 | 547.00 | 547.00 | 1.11% | 4,100 |
| Jun 1, 2026 | 543.00 | 551.00 | 541.00 | 541.00 | 541.00 | -1.99% | 1,900 |
| May 29, 2026 | 555.00 | 560.00 | 538.00 | 552.00 | 552.00 | -1.95% | 4,200 |
| May 28, 2026 | 568.00 | 568.00 | 548.00 | 563.00 | 563.00 | -0.88% | 2,200 |
| May 27, 2026 | 573.00 | 573.00 | 555.00 | 568.00 | 568.00 | 0.35% | 1,400 |
| May 26, 2026 | 562.00 | 572.00 | 562.00 | 566.00 | 566.00 | 1.25% | 2,700 |