Rise Consulting Group, Inc. (TYO:9168)
Japan · Delayed Price · Currency is JPY 360.00
+2.00 (0.56%)
Oct 29, 2026, 3:30 PM JST
Rise Consulting Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 360.00 | 360.00 | 355.00 | 360.00 | 360.00 | 0.56% | 91,500 |
| Oct 28, 2026 | 359.00 | 362.00 | 358.00 | 358.00 | 358.00 | 0.56% | 97,400 |
| Oct 27, 2026 | 358.00 | 358.00 | 354.00 | 356.00 | 356.00 | -0.56% | 229,200 |
| Oct 26, 2026 | 360.00 | 362.00 | 357.00 | 358.00 | 358.00 | -0.56% | 210,800 |
| Oct 23, 2026 | 360.00 | 363.00 | 356.00 | 360.00 | 360.00 | -0.55% | 242,000 |
| Oct 22, 2026 | 373.00 | 373.00 | 358.00 | 362.00 | 362.00 | -1.90% | 871,900 |
| Oct 21, 2026 | 373.00 | 377.00 | 360.00 | 369.00 | 369.00 | -1.07% | 516,800 |
| Oct 20, 2026 | 383.00 | 384.00 | 366.00 | 373.00 | 373.00 | -2.10% | 489,100 |
| Oct 19, 2026 | 390.00 | 390.00 | 375.00 | 381.00 | 381.00 | -2.31% | 478,400 |
| Oct 16, 2026 | 385.00 | 391.00 | 385.00 | 390.00 | 390.00 | 1.30% | 137,000 |
| Oct 15, 2026 | 395.00 | 395.00 | 383.00 | 385.00 | 385.00 | -8.55% | 379,500 |
| Oct 14, 2026 | 423.00 | 425.00 | 418.00 | 421.00 | 421.00 | -0.47% | 105,900 |
| Oct 13, 2026 | 422.00 | 431.00 | 418.00 | 423.00 | 423.00 | 0.48% | 156,100 |
| Oct 9, 2026 | 413.00 | 421.00 | 413.00 | 421.00 | 421.00 | 1.45% | 108,600 |
| Oct 8, 2026 | 419.00 | 419.00 | 410.00 | 415.00 | 415.00 | -0.24% | 73,300 |
| Oct 7, 2026 | 423.00 | 423.00 | 416.00 | 416.00 | 416.00 | -0.72% | 51,200 |
| Oct 6, 2026 | 417.00 | 423.00 | 415.00 | 419.00 | 419.00 | 0.48% | 67,300 |
| Oct 5, 2026 | 420.00 | 420.00 | 413.00 | 417.00 | 417.00 | -0.71% | 72,800 |
| Oct 2, 2026 | 426.00 | 427.00 | 418.00 | 420.00 | 420.00 | -1.41% | 53,400 |
| Oct 1, 2026 | 429.00 | 429.00 | 423.00 | 426.00 | 426.00 | -1.39% | 30,300 |
| Sep 30, 2026 | 429.00 | 432.00 | 424.00 | 432.00 | 432.00 | 0.70% | 79,700 |
| Sep 29, 2026 | 427.00 | 429.00 | 422.00 | 429.00 | 429.00 | 0.47% | 98,100 |
| Sep 28, 2026 | 423.00 | 428.00 | 421.00 | 427.00 | 427.00 | 0.95% | 63,400 |
| Sep 25, 2026 | 424.00 | 427.00 | 422.00 | 423.00 | 423.00 | -0.47% | 22,800 |
| Sep 24, 2026 | 428.00 | 429.00 | 424.00 | 425.00 | 425.00 | -0.23% | 43,600 |
| Sep 18, 2026 | 424.00 | 428.00 | 422.00 | 426.00 | 426.00 | 0.71% | 47,100 |
| Sep 17, 2026 | 422.00 | 427.00 | 422.00 | 423.00 | 423.00 | - | 50,300 |
| Sep 16, 2026 | 427.00 | 428.00 | 420.00 | 423.00 | 423.00 | -0.94% | 48,400 |
| Sep 15, 2026 | 421.00 | 428.00 | 420.00 | 427.00 | 427.00 | 1.43% | 64,100 |
| Sep 14, 2026 | 413.00 | 423.00 | 413.00 | 421.00 | 421.00 | 1.69% | 48,500 |
| Sep 11, 2026 | 414.00 | 418.00 | 413.00 | 414.00 | 414.00 | -1.43% | 25,900 |
| Sep 10, 2026 | 412.00 | 420.00 | 411.00 | 420.00 | 420.00 | 1.94% | 28,600 |
| Sep 9, 2026 | 418.00 | 418.00 | 411.00 | 412.00 | 412.00 | -1.90% | 114,500 |
| Sep 8, 2026 | 425.00 | 426.00 | 420.00 | 420.00 | 420.00 | -1.18% | 61,100 |
| Sep 7, 2026 | 430.00 | 432.00 | 424.00 | 425.00 | 425.00 | -1.16% | 93,200 |
| Sep 4, 2026 | 421.00 | 433.00 | 421.00 | 430.00 | 430.00 | 2.38% | 94,100 |
| Sep 3, 2026 | 423.00 | 426.00 | 420.00 | 420.00 | 420.00 | -0.71% | 37,400 |
| Sep 2, 2026 | 432.00 | 432.00 | 420.00 | 423.00 | 423.00 | -2.53% | 201,100 |
| Sep 1, 2026 | 431.00 | 436.00 | 427.00 | 434.00 | 434.00 | 0.46% | 89,900 |
| Aug 31, 2026 | 433.00 | 433.00 | 424.00 | 432.00 | 432.00 | -0.46% | 116,900 |
| Aug 28, 2026 | 425.00 | 436.00 | 423.00 | 434.00 | 434.00 | 1.88% | 243,100 |
| Aug 27, 2026 | 420.00 | 427.00 | 419.00 | 426.00 | 426.00 | 1.19% | 81,300 |
| Aug 26, 2026 | 417.00 | 428.00 | 417.00 | 421.00 | 421.00 | 0.96% | 173,800 |
| Aug 25, 2026 | 417.00 | 419.00 | 415.00 | 417.00 | 417.00 | - | 50,900 |
| Aug 24, 2026 | 411.00 | 420.00 | 411.00 | 417.00 | 417.00 | 0.97% | 185,200 |
| Aug 21, 2026 | 413.00 | 413.00 | 409.00 | 413.00 | 413.00 | 0.24% | 49,600 |
| Aug 20, 2026 | 406.00 | 413.00 | 406.00 | 412.00 | 412.00 | 1.73% | 71,300 |
| Aug 19, 2026 | 405.00 | 406.00 | 401.00 | 405.00 | 405.00 | -0.25% | 51,100 |
| Aug 18, 2026 | 409.00 | 412.00 | 405.00 | 406.00 | 406.00 | -0.73% | 78,600 |
| Aug 17, 2026 | 404.00 | 410.00 | 403.00 | 409.00 | 409.00 | 1.24% | 88,900 |