Rise Consulting Group, Inc. (TYO:9168)
Japan · Delayed Price · Currency is JPY 476.00
-7.00 (-1.45%)
Apr 2, 2026, 3:30 PM JST
Rise Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 488.00 | 492.00 | 475.00 | 476.00 | 476.00 | -1.45% | 224,400 |
| Apr 1, 2026 | 478.00 | 489.00 | 475.00 | 483.00 | 483.00 | 2.77% | 165,300 |
| Mar 31, 2026 | 472.00 | 476.00 | 467.00 | 470.00 | 470.00 | 1.29% | 215,900 |
| Mar 30, 2026 | 468.00 | 469.00 | 460.00 | 464.00 | 464.00 | -3.93% | 223,100 |
| Mar 27, 2026 | 478.00 | 486.00 | 476.00 | 483.00 | 483.00 | 2.33% | 179,700 |
| Mar 26, 2026 | 482.00 | 482.00 | 471.00 | 472.00 | 472.00 | -2.28% | 120,900 |
| Mar 25, 2026 | 470.00 | 483.00 | 470.00 | 483.00 | 483.00 | 1.90% | 204,200 |
| Mar 24, 2026 | 469.00 | 474.00 | 464.00 | 474.00 | 474.00 | 3.72% | 296,000 |
| Mar 23, 2026 | 467.00 | 467.00 | 457.00 | 457.00 | 457.00 | -3.79% | 383,900 |
| Mar 19, 2026 | 480.00 | 484.00 | 471.00 | 475.00 | 475.00 | -2.46% | 255,900 |
| Mar 18, 2026 | 480.00 | 488.00 | 479.00 | 487.00 | 487.00 | 1.88% | 111,900 |
| Mar 17, 2026 | 481.00 | 486.00 | 478.00 | 478.00 | 478.00 | -0.21% | 117,000 |
| Mar 16, 2026 | 475.00 | 479.00 | 474.00 | 479.00 | 479.00 | 0.42% | 227,200 |
| Mar 13, 2026 | 480.00 | 482.00 | 476.00 | 477.00 | 477.00 | -2.05% | 454,500 |
| Mar 12, 2026 | 494.00 | 494.00 | 483.00 | 487.00 | 487.00 | -2.99% | 572,400 |
| Mar 11, 2026 | 505.00 | 509.00 | 501.00 | 502.00 | 502.00 | -0.20% | 181,900 |
| Mar 10, 2026 | 495.00 | 504.00 | 487.00 | 503.00 | 503.00 | 2.65% | 358,600 |
| Mar 9, 2026 | 495.00 | 495.00 | 484.00 | 490.00 | 490.00 | -3.35% | 440,200 |
| Mar 6, 2026 | 504.00 | 512.00 | 497.00 | 507.00 | 507.00 | 1.20% | 427,800 |
| Mar 5, 2026 | 495.00 | 505.00 | 495.00 | 501.00 | 501.00 | 3.30% | 273,600 |
| Mar 4, 2026 | 490.00 | 497.00 | 479.00 | 485.00 | 485.00 | -2.22% | 454,400 |
| Mar 3, 2026 | 507.00 | 507.00 | 495.00 | 496.00 | 496.00 | -2.17% | 385,700 |
| Mar 2, 2026 | 502.00 | 513.00 | 500.00 | 507.00 | 507.00 | -2.50% | 272,400 |
| Feb 27, 2026 | 521.00 | 524.00 | 512.00 | 520.00 | 520.00 | 1.76% | 325,100 |
| Feb 26, 2026 | 500.00 | 514.00 | 495.00 | 511.00 | 511.00 | -0.58% | 422,500 |
| Feb 25, 2026 | 505.00 | 519.00 | 505.00 | 514.00 | 493.00 | 1.98% | 351,200 |
| Feb 24, 2026 | 518.00 | 519.00 | 504.00 | 504.00 | 483.41 | -2.33% | 472,200 |
| Feb 20, 2026 | 519.00 | 520.00 | 513.00 | 516.00 | 494.92 | -0.77% | 307,200 |
| Feb 19, 2026 | 516.00 | 521.00 | 515.00 | 520.00 | 498.75 | 0.58% | 354,800 |
| Feb 18, 2026 | 515.00 | 518.00 | 510.00 | 517.00 | 495.88 | 0.98% | 411,800 |
| Feb 17, 2026 | 526.00 | 526.00 | 511.00 | 512.00 | 491.08 | -2.85% | 504,600 |
| Feb 16, 2026 | 530.00 | 530.00 | 522.00 | 527.00 | 505.47 | 1.35% | 212,200 |
| Feb 13, 2026 | 531.00 | 534.00 | 519.00 | 520.00 | 498.75 | -2.07% | 272,200 |
| Feb 12, 2026 | 540.00 | 541.00 | 529.00 | 531.00 | 509.31 | -0.93% | 283,700 |
| Feb 10, 2026 | 518.00 | 538.00 | 517.00 | 536.00 | 514.10 | 4.28% | 409,100 |
| Feb 9, 2026 | 525.00 | 527.00 | 513.00 | 514.00 | 493.00 | -0.19% | 366,600 |
| Feb 6, 2026 | 525.00 | 525.00 | 509.00 | 515.00 | 493.96 | -1.15% | 578,200 |
| Feb 5, 2026 | 523.00 | 525.00 | 517.00 | 521.00 | 499.71 | - | 687,700 |
| Feb 4, 2026 | 532.00 | 532.00 | 520.00 | 521.00 | 499.71 | -3.52% | 714,900 |
| Feb 3, 2026 | 563.00 | 563.00 | 539.00 | 540.00 | 517.94 | -2.70% | 607,700 |
| Feb 2, 2026 | 548.00 | 565.00 | 545.00 | 555.00 | 532.32 | 2.78% | 585,600 |
| Jan 30, 2026 | 538.00 | 543.00 | 534.00 | 540.00 | 517.94 | 0.75% | 709,300 |
| Jan 29, 2026 | 540.00 | 545.00 | 534.00 | 536.00 | 514.10 | -0.56% | 494,400 |
| Jan 28, 2026 | 557.00 | 557.00 | 537.00 | 539.00 | 516.98 | -3.92% | 1,138,700 |
| Jan 27, 2026 | 567.00 | 569.00 | 560.00 | 561.00 | 538.08 | -0.53% | 541,300 |
| Jan 26, 2026 | 570.00 | 571.00 | 563.00 | 564.00 | 540.96 | -2.42% | 611,400 |
| Jan 23, 2026 | 571.00 | 579.00 | 563.00 | 578.00 | 554.39 | 0.70% | 420,100 |
| Jan 22, 2026 | 587.00 | 587.00 | 569.00 | 574.00 | 550.55 | -1.88% | 1,195,600 |
| Jan 21, 2026 | 585.00 | 595.00 | 581.00 | 585.00 | 561.10 | -1.02% | 678,600 |
| Jan 20, 2026 | 586.00 | 595.00 | 578.00 | 591.00 | 566.85 | 0.34% | 1,403,100 |