Riso Kyoiku Group Corporation (TYO:4714)
Japan · Delayed Price · Currency is JPY 203.00
+4.00 (2.01%)
Aug 6, 2026, 11:29 AM JST
Riso Kyoiku Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 199.00 | 200.00 | 199.00 | 199.00 | - | - | 109,700 |
| 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 |
| Jul 27, 2026 | 201.00 | 204.00 | 200.00 | 204.00 | 204.00 | 2.51% | 486,900 |
| Jul 24, 2026 | 199.00 | 201.00 | 198.00 | 199.00 | 199.00 | -0.50% | 361,200 |
| Jul 23, 2026 | 200.00 | 201.00 | 198.00 | 200.00 | 200.00 | 1.52% | 269,500 |
| Jul 22, 2026 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | -1.01% | 356,200 |
| Jul 21, 2026 | 199.00 | 202.00 | 199.00 | 199.00 | 199.00 | 0.51% | 422,700 |
| Jul 17, 2026 | 199.00 | 201.00 | 198.00 | 198.00 | 198.00 | -0.50% | 414,700 |
| Jul 16, 2026 | 201.00 | 204.00 | 199.00 | 199.00 | 199.00 | -0.50% | 614,100 |
| Jul 15, 2026 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | -1.48% | 310,000 |
| Jul 14, 2026 | 203.00 | 205.00 | 202.00 | 203.00 | 203.00 | 0.50% | 400,900 |
| Jul 13, 2026 | 204.00 | 207.00 | 199.00 | 202.00 | 202.00 | -1.94% | 703,500 |
| Jul 10, 2026 | 206.00 | 209.00 | 204.00 | 206.00 | 206.00 | -0.96% | 822,800 |
| Jul 9, 2026 | 208.00 | 209.00 | 205.00 | 208.00 | 208.00 | -0.48% | 481,500 |
| Jul 8, 2026 | 202.00 | 210.00 | 202.00 | 209.00 | 209.00 | 4.50% | 1,349,000 |
| Jul 7, 2026 | 201.00 | 202.00 | 200.00 | 200.00 | 200.00 | 0.50% | 298,700 |
| Jul 6, 2026 | 198.00 | 200.00 | 197.00 | 199.00 | 199.00 | 1.02% | 294,200 |
| Jul 3, 2026 | 199.00 | 200.00 | 197.00 | 197.00 | 197.00 | -1.01% | 305,100 |
| Jul 2, 2026 | 198.00 | 201.00 | 198.00 | 199.00 | 199.00 | 1.02% | 341,100 |
| Jul 1, 2026 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | -1.50% | 296,300 |
| Jun 30, 2026 | 199.00 | 202.00 | 197.00 | 200.00 | 200.00 | 0.50% | 807,600 |
| Jun 29, 2026 | 197.00 | 200.00 | 195.00 | 199.00 | 199.00 | 1.02% | 578,100 |
| Jun 26, 2026 | 193.00 | 197.00 | 192.00 | 197.00 | 197.00 | 2.07% | 595,700 |
| Jun 25, 2026 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | -0.52% | 212,700 |
| Jun 24, 2026 | 195.00 | 197.00 | 193.00 | 194.00 | 194.00 | -0.51% | 470,200 |
| Jun 23, 2026 | 189.00 | 195.00 | 189.00 | 195.00 | 195.00 | 3.17% | 692,600 |
| Jun 22, 2026 | 189.00 | 191.00 | 189.00 | 189.00 | 189.00 | - | 229,000 |
| Jun 19, 2026 | 192.00 | 192.00 | 189.00 | 189.00 | 189.00 | -1.56% | 360,200 |
| Jun 18, 2026 | 191.00 | 192.00 | 190.00 | 192.00 | 192.00 | 0.52% | 208,100 |
| Jun 17, 2026 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | 0.53% | 186,200 |
| Jun 16, 2026 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | -1.04% | 280,400 |
| Jun 15, 2026 | 193.00 | 194.00 | 192.00 | 192.00 | 192.00 | -0.52% | 354,600 |
| Jun 12, 2026 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | 0.52% | 392,200 |
| Jun 11, 2026 | 190.00 | 192.00 | 189.00 | 192.00 | 192.00 | 1.05% | 403,400 |
| Jun 10, 2026 | 190.00 | 191.00 | 189.00 | 190.00 | 190.00 | - | 224,900 |
| Jun 9, 2026 | 191.00 | 192.00 | 189.00 | 190.00 | 190.00 | - | 318,400 |
| Jun 8, 2026 | 188.00 | 191.00 | 188.00 | 190.00 | 190.00 | - | 418,200 |
| Jun 5, 2026 | 188.00 | 191.00 | 188.00 | 190.00 | 190.00 | 1.06% | 269,100 |
| Jun 4, 2026 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | -1.05% | 265,600 |
| 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 |