Rise Consulting Group, Inc. (TYO:9168)
Japan · Delayed Price · Currency is JPY 389.00
-16.00 (-3.95%)
Jun 3, 2026, 3:30 PM JST
Rise Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |