Riso Kyoiku Group Corporation (TYO:4714)
Japan · Delayed Price · Currency is JPY 208.00
+2.00 (0.97%)
Feb 3, 2026, 3:30 PM JST
Riso Kyoiku Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 207.00 | 208.00 | 207.00 | 208.00 | - | 0.97% | 184,800 |
| Feb 2, 2026 | 207.00 | 209.00 | 206.00 | 206.00 | 206.00 | - | 457,300 |
| Jan 30, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.48% | 365,000 |
| Jan 29, 2026 | 207.00 | 209.00 | 206.00 | 207.00 | 207.00 | - | 476,700 |
| Jan 28, 2026 | 208.00 | 209.00 | 206.00 | 207.00 | 207.00 | -0.48% | 453,700 |
| Jan 27, 2026 | 209.00 | 209.00 | 207.00 | 208.00 | 208.00 | -0.48% | 529,600 |
| Jan 26, 2026 | 210.00 | 211.00 | 209.00 | 209.00 | 209.00 | -0.95% | 525,300 |
| Jan 23, 2026 | 214.00 | 214.00 | 211.00 | 211.00 | 211.00 | -0.47% | 548,900 |
| Jan 22, 2026 | 210.00 | 214.00 | 209.00 | 212.00 | 212.00 | 1.44% | 643,600 |
| Jan 21, 2026 | 210.00 | 211.00 | 209.00 | 209.00 | 209.00 | -1.42% | 675,400 |
| Jan 20, 2026 | 215.00 | 215.00 | 212.00 | 212.00 | 212.00 | -1.40% | 598,700 |
| Jan 19, 2026 | 218.00 | 219.00 | 214.00 | 215.00 | 215.00 | -2.27% | 1,068,200 |
| Jan 16, 2026 | 216.00 | 220.00 | 215.00 | 220.00 | 220.00 | 2.33% | 1,117,200 |
| Jan 15, 2026 | 210.00 | 216.00 | 210.00 | 215.00 | 215.00 | 2.38% | 1,395,200 |
| Jan 14, 2026 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 1,508,300 |
| Jan 13, 2026 | 205.00 | 208.00 | 201.00 | 208.00 | 208.00 | 1.46% | 3,408,100 |
| Jan 9, 2026 | 205.00 | 207.00 | 204.00 | 205.00 | 205.00 | 0.49% | 1,576,700 |
| Jan 8, 2026 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.49% | 753,700 |
| Jan 7, 2026 | 204.00 | 207.00 | 203.00 | 205.00 | 205.00 | 0.49% | 954,200 |
| Jan 6, 2026 | 201.00 | 204.00 | 201.00 | 204.00 | 204.00 | 1.49% | 685,500 |
| Jan 5, 2026 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | - | 927,600 |
| Dec 30, 2025 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | - | 950,900 |
| Dec 29, 2025 | 200.00 | 202.00 | 200.00 | 201.00 | 201.00 | 0.50% | 802,700 |
| Dec 26, 2025 | 199.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 1,222,900 |
| Dec 25, 2025 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.50% | 389,000 |
| Dec 24, 2025 | 200.00 | 201.00 | 199.00 | 199.00 | 199.00 | -0.50% | 512,700 |
| Dec 23, 2025 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | 0.50% | 663,100 |
| Dec 22, 2025 | 200.00 | 201.00 | 199.00 | 199.00 | 199.00 | -0.50% | 491,600 |
| Dec 19, 2025 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 871,500 |
| Dec 18, 2025 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | 0.50% | 787,000 |
| Dec 17, 2025 | 200.00 | 201.00 | 199.00 | 199.00 | 199.00 | -1.00% | 475,400 |
| Dec 16, 2025 | 201.00 | 202.00 | 200.00 | 201.00 | 201.00 | -0.50% | 527,700 |
| Dec 15, 2025 | 200.00 | 203.00 | 199.00 | 202.00 | 202.00 | 1.00% | 860,700 |
| Dec 12, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 1.01% | 316,300 |
| Dec 11, 2025 | 200.00 | 201.00 | 198.00 | 198.00 | 198.00 | -1.00% | 373,700 |
| Dec 10, 2025 | 199.00 | 200.00 | 198.00 | 200.00 | 200.00 | 1.01% | 449,600 |
| Dec 9, 2025 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | -0.50% | 952,800 |
| Dec 8, 2025 | 200.00 | 201.00 | 199.00 | 199.00 | 199.00 | -0.50% | 630,600 |
| Dec 5, 2025 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | -0.99% | 468,300 |
| Dec 4, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.00% | 446,700 |
| Dec 3, 2025 | 201.00 | 202.00 | 200.00 | 200.00 | 200.00 | -1.48% | 413,100 |
| Dec 2, 2025 | 202.00 | 203.00 | 201.00 | 203.00 | 203.00 | 1.00% | 481,200 |
| Dec 1, 2025 | 204.00 | 205.00 | 201.00 | 201.00 | 201.00 | -1.95% | 583,700 |
| Nov 28, 2025 | 203.00 | 205.00 | 202.00 | 205.00 | 205.00 | 0.99% | 510,600 |
| Nov 27, 2025 | 204.00 | 204.00 | 202.00 | 203.00 | 203.00 | 0.50% | 504,200 |
| Nov 26, 2025 | 201.00 | 203.00 | 201.00 | 202.00 | 202.00 | 1.00% | 514,500 |
| Nov 25, 2025 | 202.00 | 203.00 | 200.00 | 200.00 | 200.00 | -0.99% | 558,800 |
| Nov 21, 2025 | 201.00 | 203.00 | 200.00 | 202.00 | 202.00 | 1.00% | 744,300 |
| Nov 20, 2025 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | - | 656,600 |
| Nov 19, 2025 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | - | 384,600 |