Riso Kyoiku Group Corporation (TYO:4714)
Japan · Delayed Price · Currency is JPY 209.00
+1.00 (0.48%)
Oct 9, 2026, 3:30 PM JST
Riso Kyoiku Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 208.00 | 211.00 | 207.00 | 209.00 | 209.00 | 0.48% | 1,221,400 |
| Oct 8, 2026 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0.97% | 1,119,200 |
| Oct 7, 2026 | 205.00 | 207.00 | 203.00 | 206.00 | 206.00 | 0.49% | 907,800 |
| Oct 6, 2026 | 206.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.49% | 861,700 |
| Oct 5, 2026 | 205.00 | 207.00 | 204.00 | 206.00 | 206.00 | - | 815,200 |
| Oct 2, 2026 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | -1.44% | 826,100 |
| Oct 1, 2026 | 207.00 | 209.00 | 206.00 | 209.00 | 209.00 | 0.48% | 572,300 |
| Sep 30, 2026 | 206.00 | 210.00 | 205.00 | 208.00 | 208.00 | - | 834,700 |
| Sep 29, 2026 | 211.00 | 211.00 | 206.00 | 208.00 | 208.00 | -1.42% | 1,053,100 |
| Sep 28, 2026 | 213.00 | 214.00 | 210.00 | 211.00 | 211.00 | -1.40% | 805,900 |
| Sep 25, 2026 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | - | 654,600 |
| Sep 24, 2026 | 213.00 | 214.00 | 211.00 | 214.00 | 214.00 | 0.47% | 834,500 |
| Sep 18, 2026 | 214.00 | 214.00 | 212.00 | 213.00 | 213.00 | -0.47% | 595,400 |
| Sep 17, 2026 | 213.00 | 215.00 | 212.00 | 214.00 | 214.00 | 0.47% | 613,800 |
| Sep 16, 2026 | 213.00 | 213.00 | 212.00 | 213.00 | 213.00 | 0.47% | 494,200 |
| Sep 15, 2026 | 213.00 | 215.00 | 211.00 | 212.00 | 212.00 | -0.47% | 821,500 |
| Sep 14, 2026 | 210.00 | 213.00 | 209.00 | 213.00 | 213.00 | 1.43% | 1,097,300 |
| Sep 11, 2026 | 208.00 | 210.00 | 207.00 | 210.00 | 210.00 | 0.48% | 599,400 |
| Sep 10, 2026 | 210.00 | 210.00 | 207.00 | 209.00 | 209.00 | -0.48% | 439,900 |
| Sep 9, 2026 | 208.00 | 210.00 | 207.00 | 210.00 | 210.00 | - | 888,400 |
| Sep 8, 2026 | 206.00 | 210.00 | 204.00 | 210.00 | 210.00 | 1.94% | 867,800 |
| Sep 7, 2026 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | - | 492,200 |
| Sep 4, 2026 | 207.00 | 210.00 | 204.00 | 206.00 | 206.00 | -0.96% | 1,172,000 |
| Sep 3, 2026 | 207.00 | 208.00 | 207.00 | 208.00 | 208.00 | - | 337,200 |
| Sep 2, 2026 | 211.00 | 211.00 | 207.00 | 208.00 | 208.00 | -1.42% | 645,200 |
| Sep 1, 2026 | 209.00 | 211.00 | 207.00 | 211.00 | 211.00 | 0.48% | 906,600 |
| Aug 31, 2026 | 211.00 | 211.00 | 209.00 | 210.00 | 210.00 | -0.47% | 485,900 |
| Aug 28, 2026 | 208.00 | 212.00 | 208.00 | 211.00 | 211.00 | 0.96% | 1,063,200 |
| Aug 27, 2026 | 208.00 | 209.00 | 207.00 | 209.00 | 209.00 | 0.48% | 378,300 |
| Aug 26, 2026 | 207.00 | 208.00 | 207.00 | 208.00 | 208.00 | - | 264,000 |
| Aug 25, 2026 | 208.00 | 208.00 | 207.00 | 208.00 | 208.00 | - | 266,900 |
| Aug 24, 2026 | 208.00 | 208.00 | 207.00 | 208.00 | 208.00 | 0.48% | 299,600 |
| Aug 21, 2026 | 205.00 | 209.00 | 205.00 | 207.00 | 207.00 | - | 561,000 |
| Aug 20, 2026 | 206.00 | 208.00 | 205.00 | 207.00 | 207.00 | 0.49% | 647,500 |
| Aug 19, 2026 | 205.00 | 206.00 | 203.00 | 206.00 | 206.00 | 0.49% | 682,400 |
| Aug 18, 2026 | 204.00 | 205.00 | 202.00 | 205.00 | 205.00 | 0.49% | 403,300 |
| Aug 17, 2026 | 204.00 | 205.00 | 202.00 | 204.00 | 204.00 | - | 302,800 |
| Aug 14, 2026 | 204.00 | 205.00 | 202.00 | 204.00 | 204.00 | 0.49% | 613,100 |
| Aug 13, 2026 | 201.00 | 205.00 | 201.00 | 203.00 | 203.00 | 0.50% | 566,700 |
| Aug 12, 2026 | 202.00 | 203.00 | 201.00 | 202.00 | 202.00 | - | 463,100 |
| Aug 10, 2026 | 204.00 | 205.00 | 201.00 | 202.00 | 202.00 | - | 434,100 |
| Aug 7, 2026 | 202.00 | 203.00 | 201.00 | 202.00 | 202.00 | 1.00% | 528,200 |
| Aug 6, 2026 | 199.00 | 203.00 | 199.00 | 200.00 | 200.00 | 0.50% | 383,900 |
| Aug 5, 2026 | 201.00 | 201.00 | 199.00 | 199.00 | 199.00 | - | 264,100 |
| Aug 4, 2026 | 203.00 | 203.00 | 199.00 | 199.00 | 199.00 | -1.00% | 589,700 |
| Aug 3, 2026 | 205.00 | 205.00 | 201.00 | 201.00 | 201.00 | -3.37% | 894,400 |
| Jul 31, 2026 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1.46% | 689,400 |
| Jul 30, 2026 | 205.00 | 208.00 | 204.00 | 205.00 | 205.00 | 0.49% | 519,800 |
| Jul 29, 2026 | 205.00 | 206.00 | 203.00 | 204.00 | 204.00 | 0.49% | 694,800 |
| Jul 28, 2026 | 204.00 | 205.00 | 202.00 | 203.00 | 203.00 | -0.49% | 301,800 |