Rise Consulting Group, Inc. (TYO:9168)
Japan · Delayed Price · Currency is JPY 423.00
-4.00 (-0.94%)
Sep 16, 2026, 3:30 PM JST
Rise Consulting Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 401.00 | 406.00 | 400.00 | 404.00 | 404.00 | 1.00% | 97,000 |
| Aug 13, 2026 | 403.00 | 405.00 | 400.00 | 400.00 | 400.00 | -0.74% | 44,500 |
| Aug 12, 2026 | 402.00 | 406.00 | 401.00 | 403.00 | 403.00 | 1.51% | 90,100 |
| Aug 10, 2026 | 401.00 | 402.00 | 395.00 | 397.00 | 397.00 | 0.25% | 148,000 |
| Aug 7, 2026 | 396.00 | 399.00 | 394.00 | 396.00 | 396.00 | 0.76% | 36,500 |
| Aug 6, 2026 | 395.00 | 398.00 | 392.00 | 393.00 | 393.00 | -0.51% | 59,300 |
| Aug 5, 2026 | 400.00 | 401.00 | 394.00 | 395.00 | 395.00 | -0.50% | 82,200 |
| Aug 4, 2026 | 396.00 | 399.00 | 394.00 | 397.00 | 397.00 | 0.25% | 43,600 |
| Aug 3, 2026 | 402.00 | 402.00 | 392.00 | 396.00 | 396.00 | -1.49% | 107,300 |
| Jul 31, 2026 | 409.00 | 409.00 | 402.00 | 402.00 | 402.00 | -0.74% | 98,400 |
| Jul 30, 2026 | 407.00 | 408.00 | 402.00 | 405.00 | 405.00 | -0.98% | 95,600 |
| Jul 29, 2026 | 404.00 | 410.00 | 401.00 | 409.00 | 409.00 | 1.49% | 120,500 |
| Jul 28, 2026 | 397.00 | 408.00 | 397.00 | 403.00 | 403.00 | 1.51% | 181,300 |
| Jul 27, 2026 | 394.00 | 402.00 | 394.00 | 397.00 | 397.00 | 1.53% | 149,500 |
| Jul 24, 2026 | 393.00 | 397.00 | 390.00 | 391.00 | 391.00 | -0.51% | 160,000 |
| Jul 23, 2026 | 397.00 | 398.00 | 393.00 | 393.00 | 393.00 | -0.76% | 165,100 |
| Jul 22, 2026 | 397.00 | 399.00 | 394.00 | 396.00 | 396.00 | -0.50% | 140,400 |
| Jul 21, 2026 | 401.00 | 405.00 | 397.00 | 398.00 | 398.00 | -0.25% | 120,400 |
| Jul 17, 2026 | 402.00 | 407.00 | 397.00 | 399.00 | 399.00 | -1.72% | 196,900 |
| Jul 16, 2026 | 411.00 | 423.00 | 406.00 | 406.00 | 406.00 | -2.40% | 205,100 |
| Jul 15, 2026 | 404.00 | 417.00 | 399.00 | 416.00 | 416.00 | 4.79% | 337,800 |
| Jul 14, 2026 | 398.00 | 403.00 | 396.00 | 397.00 | 397.00 | -1.24% | 167,500 |
| Jul 13, 2026 | 400.00 | 404.00 | 396.00 | 402.00 | 402.00 | 0.25% | 193,500 |
| Jul 10, 2026 | 397.00 | 401.00 | 395.00 | 401.00 | 401.00 | 1.26% | 71,800 |
| Jul 9, 2026 | 397.00 | 399.00 | 394.00 | 396.00 | 396.00 | -0.25% | 51,500 |
| Jul 8, 2026 | 395.00 | 398.00 | 394.00 | 397.00 | 397.00 | - | 35,700 |
| Jul 7, 2026 | 399.00 | 402.00 | 395.00 | 397.00 | 397.00 | 0.51% | 77,100 |