RISE Inc. (TYO:8836)
Japan · Delayed Price · Currency is JPY 27.00
+1.00 (3.85%)
Jul 15, 2026, 12:52 PM JST
RISE Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 238,100 |
| Jul 13, 2026 | 26.00 | 27.00 | 25.00 | 27.00 | 27.00 | 3.85% | 307,400 |
| Jul 10, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 22,600 |
| Jul 9, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 77,000 |
| Jul 8, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 546,400 |
| Jul 7, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -3.70% | 164,600 |
| Jul 6, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 214,500 |
| Jul 3, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 81,100 |
| Jul 2, 2026 | 26.00 | 29.00 | 26.00 | 26.00 | 26.00 | - | 597,600 |
| Jul 1, 2026 | 26.00 | 30.00 | 25.00 | 26.00 | 26.00 | 4.00% | 1,314,700 |
| Jun 30, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 131,000 |
| Jun 29, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 99,600 |
| Jun 26, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 69,500 |
| Jun 25, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 162,500 |
| Jun 24, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 72,700 |
| Jun 23, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 108,400 |
| Jun 22, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 288,500 |
| Jun 19, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 105,500 |
| Jun 18, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 387,200 |
| Jun 17, 2026 | 26.00 | 35.00 | 25.00 | 27.00 | 27.00 | 8.00% | 3,606,300 |
| Jun 16, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 127,000 |
| Jun 15, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 264,300 |
| Jun 12, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 311,800 |
| Jun 11, 2026 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 8.70% | 123,400 |
| Jun 10, 2026 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.17% | 260,700 |
| Jun 9, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 120,800 |
| Jun 8, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 66,700 |
| Jun 5, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 263,200 |
| Jun 4, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 150,900 |
| Jun 3, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 416,600 |
| Jun 2, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 265,400 |
| Jun 1, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 348,500 |
| May 29, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 99,300 |
| May 28, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 153,600 |
| May 27, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 373,000 |
| May 26, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 379,700 |
| May 25, 2026 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 659,000 |
| May 22, 2026 | 25.00 | 28.00 | 24.00 | 26.00 | 26.00 | - | 1,852,600 |
| May 21, 2026 | 24.00 | 36.00 | 24.00 | 26.00 | 26.00 | 13.04% | 6,866,700 |
| May 20, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 211,200 |
| May 19, 2026 | 24.00 | 25.00 | 22.00 | 23.00 | 23.00 | -4.17% | 1,238,100 |
| May 18, 2026 | 27.00 | 27.00 | 24.00 | 24.00 | 24.00 | -17.24% | 891,800 |
| May 15, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 73,100 |
| May 14, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 166,600 |
| May 13, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 169,500 |
| May 12, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 106,800 |
| May 11, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 179,600 |
| May 8, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 120,500 |
| May 7, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 88,200 |
| May 1, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 97,900 |