RISE Inc. (TYO:8836)
Japan · Delayed Price · Currency is JPY 24.00
-1.00 (-4.00%)
Oct 22, 2026, 12:59 PM JST
RISE Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 47,500 |
| Oct 21, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 46,400 |
| Oct 20, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 37,800 |
| Oct 19, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 10,900 |
| Oct 16, 2026 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 4.00% | 232,700 |
| Oct 15, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 25,400 |
| Oct 14, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 23,600 |
| Oct 13, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 73,400 |
| Oct 9, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 21,000 |
| Oct 8, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 24,000 |
| Oct 7, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 4,200 |
| Oct 6, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 11,900 |
| Oct 5, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 30,900 |
| Oct 2, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 101,800 |
| Oct 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 76,400 |
| Sep 30, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 229,000 |
| Sep 29, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 16,000 |
| Sep 28, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 48,500 |
| Sep 25, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 263,500 |
| Sep 24, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 33,800 |
| Sep 18, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 35,200 |
| Sep 17, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 12,500 |
| Sep 16, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 7,400 |
| Sep 15, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 8,200 |
| Sep 14, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 74,900 |
| Sep 11, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 11,500 |
| Sep 10, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 16,400 |
| Sep 9, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 14,100 |
| Sep 8, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 33,200 |
| Sep 7, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 16,000 |
| Sep 4, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 53,100 |
| Sep 3, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 50,400 |
| Sep 2, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 16,100 |
| Sep 1, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 8,300 |
| Aug 31, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 63,500 |
| Aug 28, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 68,100 |
| Aug 27, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 19,300 |
| Aug 26, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | -3.57% | 217,900 |
| Aug 25, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 100,900 |
| Aug 24, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 9,600 |
| Aug 21, 2026 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 100,900 |
| Aug 20, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 69,900 |
| Aug 19, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 160,900 |
| Aug 18, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 48,600 |
| Aug 17, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 45,000 |
| Aug 14, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 198,000 |
| Aug 13, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 570,700 |
| Aug 12, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 190,600 |
| Aug 10, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 358,000 |
| Aug 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 22,800 |