Rise Consulting Group, Inc. (TYO:9168)
Japan · Delayed Price · Currency is JPY 383.00
+3.00 (0.79%)
Jun 24, 2026, 3:30 PM JST
Rise Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 383.00 | 388.00 | 381.00 | 383.00 | 383.00 | 0.79% | 79,600 |
| Jun 23, 2026 | 382.00 | 385.00 | 377.00 | 380.00 | 380.00 | -0.26% | 90,400 |
| Jun 22, 2026 | 381.00 | 387.00 | 379.00 | 381.00 | 381.00 | - | 82,500 |
| Jun 19, 2026 | 385.00 | 385.00 | 377.00 | 381.00 | 381.00 | -1.55% | 150,100 |
| Jun 18, 2026 | 385.00 | 391.00 | 381.00 | 387.00 | 387.00 | 0.52% | 138,400 |
| Jun 17, 2026 | 385.00 | 395.00 | 385.00 | 385.00 | 385.00 | -0.26% | 93,500 |
| Jun 16, 2026 | 386.00 | 386.00 | 380.00 | 386.00 | 386.00 | - | 82,800 |
| Jun 15, 2026 | 392.00 | 392.00 | 380.00 | 386.00 | 386.00 | -1.53% | 405,800 |
| Jun 12, 2026 | 390.00 | 394.00 | 384.00 | 392.00 | 392.00 | 0.26% | 141,900 |
| Jun 11, 2026 | 394.00 | 395.00 | 386.00 | 391.00 | 391.00 | -2.25% | 120,800 |
| Jun 10, 2026 | 400.00 | 405.00 | 393.00 | 400.00 | 400.00 | 0.76% | 104,400 |
| Jun 9, 2026 | 406.00 | 410.00 | 397.00 | 397.00 | 397.00 | -0.25% | 182,400 |
| Jun 8, 2026 | 412.00 | 412.00 | 394.00 | 398.00 | 398.00 | -1.97% | 261,500 |
| Jun 5, 2026 | 404.00 | 415.00 | 402.00 | 406.00 | 406.00 | 2.27% | 330,200 |
| Jun 4, 2026 | 393.00 | 402.00 | 389.00 | 397.00 | 397.00 | 2.06% | 241,300 |
| Jun 3, 2026 | 402.00 | 402.00 | 385.00 | 389.00 | 389.00 | -3.95% | 490,800 |
| Jun 2, 2026 | 397.00 | 406.00 | 386.00 | 405.00 | 405.00 | 2.27% | 463,100 |
| Jun 1, 2026 | 390.00 | 397.00 | 388.00 | 396.00 | 396.00 | 2.33% | 198,700 |
| May 29, 2026 | 387.00 | 392.00 | 385.00 | 387.00 | 387.00 | 1.31% | 210,600 |
| May 28, 2026 | 380.00 | 385.00 | 377.00 | 382.00 | 382.00 | 0.26% | 261,600 |
| May 27, 2026 | 389.00 | 389.00 | 378.00 | 381.00 | 381.00 | -1.80% | 212,500 |
| May 26, 2026 | 387.00 | 392.00 | 385.00 | 388.00 | 388.00 | 1.04% | 102,700 |
| May 25, 2026 | 399.00 | 399.00 | 379.00 | 384.00 | 384.00 | -3.27% | 351,500 |
| May 22, 2026 | 392.00 | 398.00 | 391.00 | 397.00 | 397.00 | 0.76% | 128,200 |
| May 21, 2026 | 385.00 | 397.00 | 385.00 | 394.00 | 394.00 | 3.14% | 191,000 |
| May 20, 2026 | 397.00 | 397.00 | 379.00 | 382.00 | 382.00 | -4.02% | 283,600 |
| May 19, 2026 | 389.00 | 399.00 | 388.00 | 398.00 | 398.00 | 3.38% | 173,000 |
| May 18, 2026 | 391.00 | 391.00 | 382.00 | 385.00 | 385.00 | -0.77% | 209,700 |
| May 15, 2026 | 389.00 | 397.00 | 388.00 | 388.00 | 388.00 | - | 231,900 |
| May 14, 2026 | 398.00 | 398.00 | 386.00 | 388.00 | 388.00 | -2.76% | 419,500 |
| May 13, 2026 | 402.00 | 408.00 | 399.00 | 399.00 | 399.00 | -0.75% | 267,500 |
| May 12, 2026 | 405.00 | 408.00 | 401.00 | 402.00 | 402.00 | -1.23% | 291,100 |
| May 11, 2026 | 412.00 | 415.00 | 407.00 | 407.00 | 407.00 | -0.97% | 146,600 |
| May 8, 2026 | 422.00 | 422.00 | 410.00 | 411.00 | 411.00 | -2.84% | 297,400 |
| May 7, 2026 | 416.00 | 425.00 | 412.00 | 423.00 | 423.00 | 1.68% | 412,500 |
| May 1, 2026 | 427.00 | 427.00 | 416.00 | 416.00 | 416.00 | -2.58% | 111,200 |
| Apr 30, 2026 | 429.00 | 430.00 | 418.00 | 427.00 | 427.00 | 0.47% | 249,300 |
| 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 |