RISE Inc. (TYO:8836)
Japan · Delayed Price · Currency is JPY 26.00
0.00 (0.00%)
Aug 6, 2026, 2:19 PM JST
RISE Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 9,800 |
| Aug 4, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 6,800 |
| Aug 3, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 31,600 |
| Jul 31, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 29,800 |
| Jul 30, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 16,600 |
| Jul 29, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 11,100 |
| Jul 28, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 53,200 |
| Jul 27, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 47,600 |
| Jul 24, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 48,000 |
| Jul 23, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 58,800 |
| Jul 22, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 96,200 |
| Jul 21, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 68,600 |
| Jul 17, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 235,700 |
| Jul 16, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 73,900 |
| Jul 15, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 177,200 |
| 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 |