Riso Kyoiku Group Corporation (TYO:4714)
Japan · Delayed Price · Currency is JPY 196.00
+1.00 (0.51%)
At close: Mar 6, 2026
Riso Kyoiku Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 194.00 | 197.00 | 193.00 | 196.00 | 196.00 | 0.51% | 1,010,100 |
| Mar 5, 2026 | 195.00 | 197.00 | 194.00 | 195.00 | 195.00 | 1.56% | 741,500 |
| Mar 4, 2026 | 195.00 | 196.00 | 191.00 | 192.00 | 192.00 | -2.04% | 1,980,000 |
| Mar 3, 2026 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | -1.51% | 1,328,800 |
| Mar 2, 2026 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | -1.49% | 1,243,100 |
| Feb 27, 2026 | 201.00 | 203.00 | 200.00 | 202.00 | 202.00 | 0.50% | 871,100 |
| Feb 26, 2026 | 197.00 | 203.00 | 197.00 | 201.00 | 201.00 | -2.90% | 1,825,800 |
| Feb 25, 2026 | 209.00 | 210.00 | 206.00 | 207.00 | 197.00 | -0.96% | 2,431,900 |
| Feb 24, 2026 | 210.00 | 211.00 | 208.00 | 209.00 | 198.90 | 0.48% | 1,326,800 |
| Feb 20, 2026 | 209.00 | 209.00 | 207.00 | 208.00 | 197.95 | -0.48% | 725,700 |
| Feb 19, 2026 | 209.00 | 211.00 | 209.00 | 209.00 | 198.90 | - | 428,000 |
| Feb 18, 2026 | 210.00 | 211.00 | 209.00 | 209.00 | 198.90 | 0.48% | 594,100 |
| Feb 17, 2026 | 209.00 | 211.00 | 208.00 | 208.00 | 197.95 | -0.95% | 769,700 |
| Feb 16, 2026 | 211.00 | 212.00 | 208.00 | 210.00 | 199.86 | -0.47% | 1,180,400 |
| Feb 13, 2026 | 213.00 | 214.00 | 210.00 | 211.00 | 200.81 | -0.47% | 907,200 |
| Feb 12, 2026 | 211.00 | 214.00 | 211.00 | 212.00 | 201.76 | 0.95% | 1,097,300 |
| Feb 10, 2026 | 210.00 | 211.00 | 209.00 | 210.00 | 199.86 | 0.48% | 473,000 |
| Feb 9, 2026 | 212.00 | 212.00 | 209.00 | 209.00 | 198.90 | -0.48% | 887,400 |
| Feb 6, 2026 | 210.00 | 211.00 | 209.00 | 210.00 | 199.86 | 0.48% | 447,600 |
| Feb 5, 2026 | 209.00 | 212.00 | 209.00 | 209.00 | 198.90 | -0.48% | 725,900 |
| Feb 4, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 199.86 | 0.96% | 393,900 |
| Feb 3, 2026 | 207.00 | 211.00 | 207.00 | 208.00 | 197.95 | 0.97% | 628,700 |
| Feb 2, 2026 | 207.00 | 209.00 | 206.00 | 206.00 | 196.05 | - | 457,300 |
| Jan 30, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 196.05 | -0.48% | 365,000 |
| Jan 29, 2026 | 207.00 | 209.00 | 206.00 | 207.00 | 197.00 | - | 476,700 |
| Jan 28, 2026 | 208.00 | 209.00 | 206.00 | 207.00 | 197.00 | -0.48% | 453,700 |
| Jan 27, 2026 | 209.00 | 209.00 | 207.00 | 208.00 | 197.95 | -0.48% | 529,600 |
| Jan 26, 2026 | 210.00 | 211.00 | 209.00 | 209.00 | 198.90 | -0.95% | 525,300 |
| Jan 23, 2026 | 214.00 | 214.00 | 211.00 | 211.00 | 200.81 | -0.47% | 548,900 |
| Jan 22, 2026 | 210.00 | 214.00 | 209.00 | 212.00 | 201.76 | 1.44% | 643,600 |
| Jan 21, 2026 | 210.00 | 211.00 | 209.00 | 209.00 | 198.90 | -1.42% | 675,400 |
| Jan 20, 2026 | 215.00 | 215.00 | 212.00 | 212.00 | 201.76 | -1.40% | 598,700 |
| Jan 19, 2026 | 218.00 | 219.00 | 214.00 | 215.00 | 204.61 | -2.27% | 1,068,200 |
| Jan 16, 2026 | 216.00 | 220.00 | 215.00 | 220.00 | 209.37 | 2.33% | 1,117,200 |
| Jan 15, 2026 | 210.00 | 216.00 | 210.00 | 215.00 | 204.61 | 2.38% | 1,395,200 |
| Jan 14, 2026 | 206.00 | 210.00 | 206.00 | 210.00 | 199.86 | 0.96% | 1,508,300 |
| Jan 13, 2026 | 205.00 | 208.00 | 201.00 | 208.00 | 197.95 | 1.46% | 3,408,100 |
| Jan 9, 2026 | 205.00 | 207.00 | 204.00 | 205.00 | 195.10 | 0.49% | 1,576,700 |
| Jan 8, 2026 | 204.00 | 206.00 | 204.00 | 204.00 | 194.14 | -0.49% | 753,700 |
| Jan 7, 2026 | 204.00 | 207.00 | 203.00 | 205.00 | 195.10 | 0.49% | 954,200 |
| Jan 6, 2026 | 201.00 | 204.00 | 201.00 | 204.00 | 194.14 | 1.49% | 685,500 |
| Jan 5, 2026 | 202.00 | 202.00 | 200.00 | 201.00 | 191.29 | - | 927,600 |
| Dec 30, 2025 | 202.00 | 202.00 | 200.00 | 201.00 | 191.29 | - | 950,900 |
| Dec 29, 2025 | 200.00 | 202.00 | 200.00 | 201.00 | 191.29 | 0.50% | 802,700 |
| Dec 26, 2025 | 199.00 | 201.00 | 199.00 | 200.00 | 190.34 | - | 1,222,900 |
| Dec 25, 2025 | 200.00 | 200.00 | 199.00 | 200.00 | 190.34 | 0.50% | 389,000 |
| Dec 24, 2025 | 200.00 | 201.00 | 199.00 | 199.00 | 189.39 | -0.50% | 512,700 |
| Dec 23, 2025 | 200.00 | 201.00 | 199.00 | 200.00 | 190.34 | 0.50% | 663,100 |
| Dec 22, 2025 | 200.00 | 201.00 | 199.00 | 199.00 | 189.39 | -0.50% | 491,600 |
| Dec 19, 2025 | 200.00 | 201.00 | 199.00 | 200.00 | 190.34 | - | 871,500 |