RISE Inc. (TYO:8836)
Japan · Delayed Price · Currency is JPY 31.00
0.00 (0.00%)
Apr 17, 2026, 3:30 PM JST
RISE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 53,600 |
| 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 |
| Mar 13, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 163,400 |
| Mar 12, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 69,400 |
| Mar 11, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 172,600 |
| Mar 10, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 26,800 |
| Mar 9, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 118,000 |
| 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 |