Riso Kyoiku Group Corporation (TYO:4714)
Japan · Delayed Price · Currency is JPY 209.00
+1.00 (0.48%)
Aug 27, 2026, 3:30 PM JST
Riso Kyoiku Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |