Riso Kyoiku Group Corporation (TYO:4714)
Japan · Delayed Price · Currency is JPY 188.00
-2.00 (-1.05%)
Jun 4, 2026, 3:30 PM JST
Riso Kyoiku Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 190.00 | 190.00 | 188.00 | 188.00 | - | -1.05% | 195,500 |
| Jun 3, 2026 | 188.00 | 191.00 | 187.00 | 190.00 | 190.00 | 1.06% | 420,700 |
| Jun 2, 2026 | 188.00 | 189.00 | 187.00 | 188.00 | 188.00 | -0.53% | 460,900 |
| Jun 1, 2026 | 191.00 | 192.00 | 189.00 | 189.00 | 189.00 | -1.05% | 621,000 |
| May 29, 2026 | 194.00 | 195.00 | 191.00 | 191.00 | 191.00 | -1.04% | 396,300 |
| May 28, 2026 | 192.00 | 193.00 | 191.00 | 193.00 | 193.00 | - | 523,600 |
| May 27, 2026 | 192.00 | 194.00 | 192.00 | 193.00 | 193.00 | 0.52% | 440,100 |
| May 26, 2026 | 191.00 | 192.00 | 190.00 | 192.00 | 192.00 | 0.52% | 317,800 |
| May 25, 2026 | 194.00 | 194.00 | 191.00 | 191.00 | 191.00 | -1.55% | 554,400 |
| May 22, 2026 | 194.00 | 195.00 | 193.00 | 194.00 | 194.00 | -0.51% | 441,300 |
| May 21, 2026 | 193.00 | 197.00 | 193.00 | 195.00 | 195.00 | 0.52% | 541,800 |
| May 20, 2026 | 195.00 | 195.00 | 193.00 | 194.00 | 194.00 | - | 276,800 |
| May 19, 2026 | 193.00 | 195.00 | 193.00 | 194.00 | 194.00 | 0.52% | 379,300 |
| May 18, 2026 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | -2.03% | 585,700 |
| May 15, 2026 | 197.00 | 198.00 | 195.00 | 197.00 | 197.00 | - | 323,100 |
| May 14, 2026 | 198.00 | 198.00 | 196.00 | 197.00 | 197.00 | -0.51% | 253,500 |
| May 13, 2026 | 197.00 | 198.00 | 196.00 | 198.00 | 198.00 | 0.51% | 294,900 |
| May 12, 2026 | 196.00 | 197.00 | 194.00 | 197.00 | 197.00 | 0.51% | 458,600 |
| May 11, 2026 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 0.51% | 350,100 |
| May 8, 2026 | 196.00 | 197.00 | 194.00 | 195.00 | 195.00 | -1.02% | 483,700 |
| May 7, 2026 | 195.00 | 197.00 | 194.00 | 197.00 | 197.00 | 1.55% | 523,800 |
| May 1, 2026 | 194.00 | 195.00 | 193.00 | 194.00 | 194.00 | - | 296,500 |
| Apr 30, 2026 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | -0.51% | 378,800 |
| Apr 28, 2026 | 195.00 | 197.00 | 194.00 | 195.00 | 195.00 | 0.52% | 457,400 |
| Apr 27, 2026 | 195.00 | 196.00 | 194.00 | 194.00 | 194.00 | -0.51% | 292,500 |
| Apr 24, 2026 | 196.00 | 197.00 | 195.00 | 195.00 | 195.00 | -0.51% | 329,200 |
| 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 |