RISE Inc. (TYO:8836)
Japan · Delayed Price · Currency is JPY 31.00
+1.00 (3.23%)
Mar 6, 2026, 3:30 PM JST
RISE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 101,900 |
| Mar 5, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | 3.33% | 222,200 |
| Mar 4, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 436,100 |
| Mar 3, 2026 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 331,100 |
| Mar 2, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 209,100 |
| Feb 27, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 136,800 |
| Feb 26, 2026 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | 3.33% | 359,900 |
| Feb 25, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 265,100 |
| Feb 24, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 15,100 |
| Feb 20, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 228,100 |
| Feb 19, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 3.33% | 143,200 |
| Feb 18, 2026 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 130,700 |
| Feb 17, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 188,600 |
| Feb 16, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 38,500 |
| Feb 13, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 194,000 |
| Feb 12, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 225,200 |
| Feb 10, 2026 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 6.67% | 521,000 |
| Feb 9, 2026 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 85,400 |
| Feb 6, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 393,500 |
| Feb 5, 2026 | 30.00 | 33.00 | 30.00 | 32.00 | 32.00 | 3.23% | 684,200 |
| Feb 4, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 266,500 |
| Feb 3, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 129,200 |
| Feb 2, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 65,000 |
| Jan 30, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 98,700 |
| Jan 29, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 152,400 |
| Jan 28, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 131,500 |
| Jan 27, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 83,800 |
| Jan 26, 2026 | 31.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 145,300 |
| Jan 23, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 188,300 |
| Jan 22, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 188,800 |
| Jan 21, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 235,000 |
| Jan 20, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 435,200 |
| Jan 19, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 296,300 |
| Jan 16, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 101,000 |
| Jan 15, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 69,400 |
| Jan 14, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 152,500 |
| Jan 13, 2026 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 880,200 |
| Jan 9, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 163,300 |
| Jan 8, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 683,800 |
| Jan 7, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 254,600 |
| Jan 6, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 280,100 |
| Jan 5, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 230,700 |
| Dec 30, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 302,100 |
| Dec 29, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 250,200 |
| Dec 26, 2025 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -6.45% | 342,600 |
| Dec 25, 2025 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 87,800 |
| Dec 24, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 194,500 |
| Dec 23, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 397,300 |
| Dec 22, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 111,200 |
| Dec 19, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 132,100 |