Riskmonster.com (TYO:3768)
Japan · Delayed Price · Currency is JPY 560.00
+1.00 (0.18%)
Sep 16, 2026, 11:15 AM JST
Riskmonster.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 559.00 | 560.00 | 559.00 | 560.00 | 560.00 | 0.18% | 900 |
| Sep 15, 2026 | 556.00 | 563.00 | 555.00 | 559.00 | 559.00 | 1.08% | 4,200 |
| Sep 14, 2026 | 552.00 | 558.00 | 552.00 | 553.00 | 553.00 | -0.72% | 1,900 |
| Sep 11, 2026 | 552.00 | 559.00 | 552.00 | 557.00 | 557.00 | 0.91% | 600 |
| Sep 10, 2026 | 552.00 | 557.00 | 552.00 | 552.00 | 552.00 | -0.72% | 1,500 |
| Sep 9, 2026 | 554.00 | 560.00 | 552.00 | 556.00 | 556.00 | 0.36% | 3,200 |
| Sep 8, 2026 | 556.00 | 561.00 | 553.00 | 554.00 | 554.00 | -0.72% | 2,600 |
| Sep 7, 2026 | 560.00 | 561.00 | 557.00 | 558.00 | 558.00 | -0.36% | 2,100 |
| Sep 4, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -0.53% | 600 |
| Sep 3, 2026 | 560.00 | 563.00 | 560.00 | 563.00 | 563.00 | 0.54% | 800 |
| Sep 2, 2026 | 562.00 | 569.00 | 560.00 | 560.00 | 560.00 | -1.23% | 2,100 |
| Sep 1, 2026 | 560.00 | 569.00 | 560.00 | 567.00 | 567.00 | 0.35% | 1,800 |
| Aug 31, 2026 | 560.00 | 574.00 | 560.00 | 565.00 | 565.00 | 0.89% | 1,600 |
| Aug 28, 2026 | 560.00 | 562.00 | 556.00 | 560.00 | 560.00 | -1.75% | 7,900 |
| Aug 27, 2026 | 563.00 | 570.00 | 560.00 | 570.00 | 570.00 | 1.79% | 3,200 |
| Aug 26, 2026 | 569.00 | 569.00 | 554.00 | 560.00 | 560.00 | -1.23% | 4,500 |
| Aug 25, 2026 | 565.00 | 568.00 | 565.00 | 567.00 | 567.00 | 0.71% | 7,400 |
| Aug 24, 2026 | 560.00 | 563.00 | 553.00 | 563.00 | 563.00 | 0.72% | 4,200 |
| Aug 21, 2026 | 557.00 | 560.00 | 551.00 | 559.00 | 559.00 | 0.72% | 3,100 |
| Aug 20, 2026 | 553.00 | 559.00 | 553.00 | 555.00 | 555.00 | -0.54% | 3,900 |
| Aug 19, 2026 | 555.00 | 558.00 | 547.00 | 558.00 | 558.00 | 0.36% | 4,200 |
| Aug 18, 2026 | 560.00 | 560.00 | 556.00 | 556.00 | 556.00 | -0.36% | 300 |
| Aug 17, 2026 | 558.00 | 558.00 | 554.00 | 558.00 | 558.00 | -0.36% | 2,500 |
| Aug 14, 2026 | 556.00 | 560.00 | 551.00 | 560.00 | 560.00 | - | 1,200 |
| Aug 13, 2026 | 546.00 | 560.00 | 546.00 | 560.00 | 560.00 | 1.82% | 7,000 |
| Aug 12, 2026 | 568.00 | 568.00 | 545.00 | 550.00 | 550.00 | -3.17% | 15,400 |
| Aug 10, 2026 | 563.00 | 590.00 | 563.00 | 568.00 | 568.00 | 0.89% | 14,300 |
| Aug 7, 2026 | 561.00 | 563.00 | 561.00 | 563.00 | 563.00 | 1.26% | 1,500 |
| Aug 6, 2026 | 563.00 | 563.00 | 556.00 | 556.00 | 556.00 | -1.24% | 2,400 |
| 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 |