Rise Consulting Group, Inc. (TYO:9168)
Japan · Delayed Price · Currency is JPY 425.00
+4.00 (0.95%)
Apr 28, 2026, 3:30 PM JST
Rise Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 421.00 | 427.00 | 421.00 | 425.00 | 425.00 | 0.95% | 114,600 |
| Apr 27, 2026 | 408.00 | 421.00 | 402.00 | 421.00 | 421.00 | 2.93% | 485,200 |
| Apr 24, 2026 | 422.00 | 423.00 | 408.00 | 409.00 | 409.00 | -3.54% | 419,200 |
| Apr 23, 2026 | 430.00 | 430.00 | 416.00 | 424.00 | 424.00 | -1.40% | 363,400 |
| Apr 22, 2026 | 424.00 | 430.00 | 420.00 | 430.00 | 430.00 | 1.42% | 258,900 |
| Apr 21, 2026 | 428.00 | 428.00 | 420.00 | 424.00 | 424.00 | - | 167,400 |
| Apr 20, 2026 | 430.00 | 431.00 | 423.00 | 424.00 | 424.00 | -0.47% | 296,300 |
| Apr 17, 2026 | 417.00 | 426.00 | 412.00 | 426.00 | 426.00 | 3.40% | 632,200 |
| Apr 16, 2026 | 408.00 | 418.00 | 408.00 | 412.00 | 412.00 | 1.98% | 575,600 |
| Apr 15, 2026 | 412.00 | 417.00 | 401.00 | 404.00 | 404.00 | -0.25% | 1,051,200 |
| Apr 14, 2026 | 423.00 | 431.00 | 405.00 | 405.00 | 405.00 | -16.49% | 2,116,800 |
| Apr 13, 2026 | 482.00 | 490.00 | 475.00 | 485.00 | 485.00 | -0.21% | 208,000 |
| Apr 10, 2026 | 495.00 | 497.00 | 483.00 | 486.00 | 486.00 | -1.82% | 289,500 |
| Apr 9, 2026 | 499.00 | 500.00 | 489.00 | 495.00 | 495.00 | -0.60% | 185,200 |
| Apr 8, 2026 | 495.00 | 499.00 | 492.00 | 498.00 | 498.00 | 2.05% | 148,400 |
| Apr 7, 2026 | 486.00 | 495.00 | 485.00 | 488.00 | 488.00 | 0.62% | 133,800 |
| Apr 6, 2026 | 488.00 | 488.00 | 482.00 | 485.00 | 485.00 | 0.41% | 58,700 |
| Apr 3, 2026 | 484.00 | 491.00 | 481.00 | 483.00 | 483.00 | 1.47% | 139,200 |
| 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 |