Riso Kyoiku Group Corporation (TYO:4714)
Japan · Delayed Price · Currency is JPY 195.00
-1.00 (-0.51%)
Apr 24, 2026, 3:30 PM JST
Riso Kyoiku Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 196.00 | 197.00 | 195.00 | 195.00 | - | -0.51% | 201,900 |
| Apr 23, 2026 | 199.00 | 200.00 | 195.00 | 196.00 | 196.00 | -2.00% | 455,700 |
| Apr 22, 2026 | 199.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | 420,200 |
| Apr 21, 2026 | 201.00 | 202.00 | 199.00 | 200.00 | 200.00 | -0.50% | 359,800 |
| Apr 20, 2026 | 202.00 | 202.00 | 199.00 | 201.00 | 201.00 | - | 379,800 |
| Apr 17, 2026 | 201.00 | 202.00 | 200.00 | 201.00 | 201.00 | -0.50% | 360,700 |
| Apr 16, 2026 | 201.00 | 203.00 | 200.00 | 202.00 | 202.00 | 1.00% | 724,700 |
| Apr 15, 2026 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 2.04% | 737,500 |
| Apr 14, 2026 | 194.00 | 197.00 | 194.00 | 196.00 | 196.00 | 0.51% | 669,200 |
| Apr 13, 2026 | 195.00 | 196.00 | 194.00 | 195.00 | 195.00 | 0.52% | 349,000 |
| Apr 10, 2026 | 195.00 | 196.00 | 193.00 | 194.00 | 194.00 | - | 774,900 |
| Apr 9, 2026 | 196.00 | 197.00 | 194.00 | 194.00 | 194.00 | -2.02% | 879,900 |
| Apr 8, 2026 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | 0.51% | 811,600 |
| Apr 7, 2026 | 197.00 | 198.00 | 196.00 | 197.00 | 197.00 | - | 407,700 |
| Apr 6, 2026 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | 0.51% | 449,300 |
| Apr 3, 2026 | 194.00 | 196.00 | 194.00 | 196.00 | 196.00 | 0.51% | 204,300 |
| Apr 2, 2026 | 195.00 | 197.00 | 194.00 | 195.00 | 195.00 | - | 351,800 |
| Apr 1, 2026 | 193.00 | 195.00 | 192.00 | 195.00 | 195.00 | 1.56% | 337,400 |
| Mar 31, 2026 | 192.00 | 194.00 | 191.00 | 192.00 | 192.00 | - | 350,100 |
| Mar 30, 2026 | 192.00 | 193.00 | 190.00 | 192.00 | 192.00 | -1.54% | 492,900 |
| Mar 27, 2026 | 195.00 | 196.00 | 193.00 | 195.00 | 195.00 | - | 455,500 |
| Mar 26, 2026 | 197.00 | 197.00 | 194.00 | 195.00 | 195.00 | -1.02% | 329,600 |
| Mar 25, 2026 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | 1.55% | 426,300 |
| Mar 24, 2026 | 194.00 | 195.00 | 192.00 | 194.00 | 194.00 | 2.11% | 557,900 |
| Mar 23, 2026 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | -2.06% | 901,400 |
| Mar 19, 2026 | 194.00 | 196.00 | 193.00 | 194.00 | 194.00 | -1.02% | 422,800 |
| Mar 18, 2026 | 196.00 | 196.00 | 195.00 | 196.00 | 196.00 | 1.03% | 308,900 |
| Mar 17, 2026 | 194.00 | 197.00 | 194.00 | 194.00 | 194.00 | 0.52% | 502,800 |
| Mar 16, 2026 | 194.00 | 195.00 | 192.00 | 193.00 | 193.00 | - | 572,300 |
| Mar 13, 2026 | 194.00 | 196.00 | 192.00 | 193.00 | 193.00 | -0.52% | 600,200 |
| Mar 12, 2026 | 196.00 | 197.00 | 193.00 | 194.00 | 194.00 | -1.52% | 473,200 |
| Mar 11, 2026 | 197.00 | 199.00 | 197.00 | 197.00 | 197.00 | 1.03% | 630,200 |
| Mar 10, 2026 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | 0.52% | 479,500 |
| Mar 9, 2026 | 193.00 | 195.00 | 192.00 | 194.00 | 194.00 | -1.02% | 876,500 |
| 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 |