RISE Inc. (TYO:8836)
Japan · Delayed Price · Currency is JPY 24.00
0.00 (0.00%)
May 29, 2026, 3:30 PM JST
RISE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 81,800 |
| Apr 28, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 834,900 |
| Apr 27, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 358,300 |
| Apr 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 103,600 |
| Apr 23, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 59,300 |
| Apr 22, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 193,700 |
| Apr 21, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 127,100 |
| Apr 20, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 167,600 |
| Apr 17, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 185,400 |
| Apr 16, 2026 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 241,600 |
| Apr 15, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 152,500 |
| Apr 14, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 98,000 |
| Apr 13, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 202,600 |
| Apr 10, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 122,300 |
| Apr 9, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 328,000 |
| Apr 8, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 89,600 |
| Apr 7, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 140,300 |
| Apr 6, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 69,300 |
| Apr 3, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 85,200 |
| Apr 2, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 174,300 |
| Apr 1, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 77,700 |
| Mar 31, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 20,800 |
| Mar 30, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 21,500 |
| Mar 27, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 21,200 |
| Mar 26, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 230,400 |
| Mar 25, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 392,800 |
| Mar 24, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 36,600 |
| Mar 23, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 72,500 |
| Mar 19, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 58,700 |
| Mar 18, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 23,500 |
| Mar 17, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 25,200 |
| Mar 16, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 24,500 |