Rise Consulting Group, Inc. (TYO:9168)
Japan · Delayed Price · Currency is JPY 578.00
+4.00 (0.70%)
At close: Jan 23, 2026
Rise Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 571.00 | 579.00 | 563.00 | 578.00 | 578.00 | 0.70% | 420,100 |
| Jan 22, 2026 | 587.00 | 587.00 | 569.00 | 574.00 | 574.00 | -1.88% | 1,195,600 |
| Jan 21, 2026 | 585.00 | 595.00 | 581.00 | 585.00 | 585.00 | -1.02% | 678,600 |
| Jan 20, 2026 | 586.00 | 595.00 | 578.00 | 591.00 | 591.00 | 0.34% | 1,403,100 |
| Jan 19, 2026 | 595.00 | 599.00 | 580.00 | 589.00 | 589.00 | -1.01% | 1,251,900 |
| Jan 16, 2026 | 615.00 | 616.00 | 593.00 | 595.00 | 595.00 | -3.09% | 1,800,700 |
| Jan 15, 2026 | 595.00 | 626.00 | 595.00 | 614.00 | 614.00 | -11.65% | 2,731,700 |
| Jan 14, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | -17.75% | 53,200 |
| Jan 13, 2026 | 868.00 | 870.00 | 844.00 | 845.00 | 845.00 | -0.94% | 142,400 |
| Jan 9, 2026 | 857.00 | 860.00 | 851.00 | 853.00 | 853.00 | 0.12% | 89,700 |
| Jan 8, 2026 | 853.00 | 858.00 | 846.00 | 852.00 | 852.00 | 1.67% | 179,800 |
| Jan 7, 2026 | 845.00 | 847.00 | 833.00 | 838.00 | 838.00 | -0.48% | 149,500 |
| Jan 6, 2026 | 837.00 | 848.00 | 835.00 | 842.00 | 842.00 | 1.20% | 106,600 |
| Jan 5, 2026 | 850.00 | 853.00 | 826.00 | 832.00 | 832.00 | -2.00% | 208,000 |
| Dec 30, 2025 | 862.00 | 862.00 | 848.00 | 849.00 | 849.00 | -0.47% | 111,100 |
| Dec 29, 2025 | 849.00 | 861.00 | 842.00 | 853.00 | 853.00 | 0.59% | 116,400 |
| Dec 26, 2025 | 850.00 | 856.00 | 844.00 | 848.00 | 848.00 | -0.24% | 94,400 |
| Dec 25, 2025 | 839.00 | 852.00 | 831.00 | 850.00 | 850.00 | 2.04% | 143,500 |
| Dec 24, 2025 | 861.00 | 863.00 | 830.00 | 833.00 | 833.00 | -3.70% | 191,200 |
| Dec 23, 2025 | 843.00 | 867.00 | 839.00 | 865.00 | 865.00 | 4.85% | 243,200 |
| Dec 22, 2025 | 838.00 | 841.00 | 820.00 | 825.00 | 825.00 | -0.72% | 101,600 |
| Dec 19, 2025 | 816.00 | 837.00 | 813.00 | 831.00 | 831.00 | 2.97% | 108,500 |
| Dec 18, 2025 | 813.00 | 826.00 | 798.00 | 807.00 | 807.00 | -0.74% | 193,500 |
| Dec 17, 2025 | 790.00 | 815.00 | 790.00 | 813.00 | 813.00 | 2.52% | 145,700 |
| Dec 16, 2025 | 800.00 | 800.00 | 790.00 | 793.00 | 793.00 | -1.98% | 84,500 |
| Dec 15, 2025 | 785.00 | 809.00 | 782.00 | 809.00 | 809.00 | 1.89% | 62,300 |
| Dec 12, 2025 | 789.00 | 803.00 | 788.00 | 794.00 | 794.00 | 0.63% | 67,600 |
| Dec 11, 2025 | 806.00 | 814.00 | 788.00 | 789.00 | 789.00 | -2.47% | 113,700 |
| Dec 10, 2025 | 771.00 | 815.00 | 769.00 | 809.00 | 809.00 | 3.72% | 287,800 |
| Dec 9, 2025 | 781.00 | 787.00 | 771.00 | 780.00 | 780.00 | -1.76% | 247,800 |
| Dec 8, 2025 | 800.00 | 808.00 | 785.00 | 794.00 | 794.00 | -2.22% | 212,900 |
| Dec 5, 2025 | 830.00 | 832.00 | 810.00 | 812.00 | 812.00 | -1.69% | 124,500 |
| Dec 4, 2025 | 858.00 | 859.00 | 818.00 | 826.00 | 826.00 | -3.84% | 220,300 |
| Dec 3, 2025 | 864.00 | 867.00 | 856.00 | 859.00 | 859.00 | -0.58% | 75,500 |
| Dec 2, 2025 | 885.00 | 889.00 | 861.00 | 864.00 | 864.00 | -2.37% | 139,500 |
| Dec 1, 2025 | 885.00 | 901.00 | 880.00 | 885.00 | 885.00 | -1.34% | 71,200 |
| Nov 28, 2025 | 908.00 | 918.00 | 897.00 | 897.00 | 897.00 | -0.22% | 97,000 |
| Nov 27, 2025 | 879.00 | 899.00 | 879.00 | 899.00 | 899.00 | 1.70% | 49,000 |
| Nov 26, 2025 | 896.00 | 897.00 | 875.00 | 884.00 | 884.00 | 0.23% | 154,700 |
| Nov 25, 2025 | 879.00 | 894.00 | 872.00 | 882.00 | 882.00 | 1.15% | 122,100 |
| Nov 21, 2025 | 852.00 | 884.00 | 845.00 | 872.00 | 872.00 | 2.23% | 138,400 |
| Nov 20, 2025 | 853.00 | 857.00 | 843.00 | 853.00 | 853.00 | 0.71% | 95,500 |
| Nov 19, 2025 | 820.00 | 861.00 | 818.00 | 847.00 | 847.00 | 3.29% | 91,500 |
| Nov 18, 2025 | 835.00 | 838.00 | 817.00 | 820.00 | 820.00 | -3.42% | 122,500 |
| Nov 17, 2025 | 858.00 | 858.00 | 835.00 | 849.00 | 849.00 | -0.47% | 104,900 |
| Nov 14, 2025 | 841.00 | 859.00 | 839.00 | 853.00 | 853.00 | 1.07% | 76,700 |
| Nov 13, 2025 | 852.00 | 854.00 | 841.00 | 844.00 | 844.00 | -1.40% | 71,200 |
| Nov 12, 2025 | 853.00 | 858.00 | 847.00 | 856.00 | 856.00 | 1.30% | 90,200 |
| Nov 11, 2025 | 849.00 | 849.00 | 831.00 | 845.00 | 845.00 | -0.24% | 105,900 |
| Nov 10, 2025 | 846.00 | 852.00 | 842.00 | 847.00 | 847.00 | 0.12% | 78,300 |