RIZAP GROUP, Inc. (SPSE:2928)
Japan
· Delayed Price · Currency is JPY 199.00
0.00 (0.00%)
At close: Dec 5, 2025
RIZAP GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 199.00 | 200.00 | 199.00 | 199.00 | 199.00 | - | 212,600 |
| Dec 4, 2025 | 200.00 | 201.00 | 199.00 | 199.00 | 199.00 | -0.50% | 273,800 |
| Dec 3, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.50% | 255,800 |
| Dec 2, 2025 | 201.00 | 205.00 | 200.00 | 201.00 | 201.00 | -0.99% | 323,100 |
| Dec 1, 2025 | 206.00 | 206.00 | 201.00 | 203.00 | 203.00 | -1.46% | 490,000 |
| Nov 28, 2025 | 209.00 | 210.00 | 204.00 | 206.00 | 206.00 | -0.48% | 506,500 |
| Nov 27, 2025 | 202.00 | 207.00 | 200.00 | 207.00 | 207.00 | 4.02% | 715,200 |
| Nov 26, 2025 | 199.00 | 202.00 | 199.00 | 199.00 | 199.00 | 0.51% | 398,500 |
| Nov 25, 2025 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | -1.00% | 446,900 |
| Nov 21, 2025 | 199.00 | 200.00 | 198.00 | 200.00 | 200.00 | 0.50% | 316,700 |
| Nov 20, 2025 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | -0.50% | 229,200 |
| Nov 19, 2025 | 199.00 | 200.00 | 197.00 | 200.00 | 200.00 | - | 255,200 |
| Nov 18, 2025 | 199.00 | 203.00 | 198.00 | 200.00 | 200.00 | -1.48% | 504,900 |
| Nov 17, 2025 | 209.00 | 209.00 | 199.00 | 203.00 | 203.00 | -1.46% | 594,600 |
| Nov 14, 2025 | 204.00 | 210.00 | 200.00 | 206.00 | 206.00 | 5.64% | 1,684,300 |
| Nov 13, 2025 | 193.00 | 195.00 | 191.00 | 195.00 | 195.00 | 1.56% | 429,300 |
| Nov 12, 2025 | 191.00 | 192.00 | 190.00 | 192.00 | 192.00 | 0.52% | 361,800 |
| Nov 11, 2025 | 191.00 | 192.00 | 189.00 | 191.00 | 191.00 | - | 420,200 |
| Nov 10, 2025 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | - | 273,500 |
| Nov 7, 2025 | 191.00 | 191.00 | 190.00 | 191.00 | 191.00 | -0.52% | 307,800 |
| Nov 6, 2025 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 1.05% | 285,400 |
| Nov 5, 2025 | 190.00 | 191.00 | 188.00 | 190.00 | 190.00 | - | 466,200 |
| Nov 4, 2025 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | -1.55% | 576,800 |
| Oct 31, 2025 | 195.00 | 195.00 | 192.00 | 193.00 | 193.00 | -1.03% | 397,800 |
| Oct 30, 2025 | 194.00 | 195.00 | 193.00 | 195.00 | 195.00 | 0.52% | 332,800 |
| Oct 29, 2025 | 195.00 | 196.00 | 194.00 | 194.00 | 194.00 | -1.02% | 526,600 |
| Oct 28, 2025 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | -0.51% | 205,900 |
| Oct 27, 2025 | 197.00 | 198.00 | 196.00 | 197.00 | 197.00 | - | 282,900 |
| Oct 24, 2025 | 197.00 | 198.00 | 196.00 | 197.00 | 197.00 | - | 198,200 |
| Oct 23, 2025 | 196.00 | 197.00 | 196.00 | 197.00 | 197.00 | 0.51% | 176,200 |
| Oct 22, 2025 | 196.00 | 197.00 | 196.00 | 196.00 | 196.00 | - | 222,100 |
| Oct 21, 2025 | 196.00 | 197.00 | 195.00 | 196.00 | 196.00 | - | 233,500 |
| Oct 20, 2025 | 196.00 | 197.00 | 195.00 | 196.00 | 196.00 | - | 478,300 |
| Oct 17, 2025 | 197.00 | 198.00 | 196.00 | 196.00 | 196.00 | -1.01% | 332,600 |
| Oct 16, 2025 | 197.00 | 198.00 | 196.00 | 198.00 | 198.00 | 0.51% | 302,700 |
| Oct 15, 2025 | 197.00 | 198.00 | 197.00 | 197.00 | 197.00 | - | 223,800 |
| Oct 14, 2025 | 198.00 | 199.00 | 197.00 | 197.00 | 197.00 | -1.01% | 421,900 |
| Oct 10, 2025 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | - | 385,400 |
| Oct 9, 2025 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | - | 177,100 |
| Oct 8, 2025 | 200.00 | 201.00 | 199.00 | 199.00 | 199.00 | -0.50% | 270,200 |
| Oct 7, 2025 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 487,900 |
| Oct 6, 2025 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 377,800 |
| Oct 3, 2025 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 406,500 |
| Oct 2, 2025 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 276,600 |
| Oct 1, 2025 | 201.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.99% | 440,400 |
| Sep 30, 2025 | 202.00 | 203.00 | 201.00 | 202.00 | 202.00 | - | 205,600 |
| Sep 29, 2025 | 202.00 | 204.00 | 201.00 | 202.00 | 202.00 | -0.49% | 448,100 |
| Sep 26, 2025 | 202.00 | 203.00 | 201.00 | 203.00 | 203.00 | 0.50% | 212,800 |
| Sep 25, 2025 | 202.00 | 203.00 | 202.00 | 202.00 | 202.00 | - | 209,700 |
| Sep 24, 2025 | 203.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.49% | 222,000 |
| Sep 22, 2025 | 203.00 | 204.00 | 202.00 | 203.00 | 203.00 | - | 184,000 |
| Sep 19, 2025 | 204.00 | 205.00 | 202.00 | 203.00 | 203.00 | -0.49% | 375,900 |
| Sep 18, 2025 | 204.00 | 205.00 | 203.00 | 204.00 | 204.00 | - | 259,800 |
| Sep 17, 2025 | 204.00 | 205.00 | 204.00 | 204.00 | 204.00 | -0.49% | 209,600 |
| Sep 16, 2025 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | - | 265,300 |
| Sep 12, 2025 | 205.00 | 206.00 | 203.00 | 205.00 | 205.00 | - | 360,000 |
| Sep 11, 2025 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.49% | 257,200 |
| Sep 10, 2025 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | - | 226,200 |
| Sep 9, 2025 | 208.00 | 209.00 | 206.00 | 206.00 | 206.00 | -0.96% | 240,100 |
| Sep 8, 2025 | 209.00 | 210.00 | 207.00 | 208.00 | 208.00 | -0.48% | 172,000 |
| Sep 5, 2025 | 207.00 | 209.00 | 207.00 | 209.00 | 209.00 | 0.48% | 199,500 |
| Sep 4, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | 198,000 |
| Sep 3, 2025 | 211.00 | 212.00 | 210.00 | 210.00 | 210.00 | -0.94% | 132,900 |
| Sep 2, 2025 | 211.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.95% | 276,300 |
| Sep 1, 2025 | 208.00 | 211.00 | 208.00 | 210.00 | 210.00 | 0.48% | 200,100 |
| Aug 29, 2025 | 207.00 | 209.00 | 207.00 | 209.00 | 209.00 | 0.97% | 161,200 |
| Aug 28, 2025 | 205.00 | 208.00 | 204.00 | 207.00 | 207.00 | 0.49% | 279,600 |
| Aug 27, 2025 | 206.00 | 207.00 | 204.00 | 206.00 | 206.00 | - | 464,000 |
| Aug 26, 2025 | 212.00 | 212.00 | 205.00 | 206.00 | 206.00 | -3.29% | 801,100 |
| Aug 25, 2025 | 215.00 | 217.00 | 211.00 | 213.00 | 213.00 | -1.39% | 488,800 |
| Aug 22, 2025 | 216.00 | 218.00 | 213.00 | 216.00 | 216.00 | -0.46% | 398,000 |
| Aug 21, 2025 | 220.00 | 220.00 | 216.00 | 217.00 | 217.00 | -0.46% | 200,300 |
| Aug 20, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 301,500 |
| Aug 19, 2025 | 219.00 | 222.00 | 216.00 | 220.00 | 220.00 | 2.80% | 599,800 |
| Aug 18, 2025 | 212.00 | 217.00 | 210.00 | 214.00 | 214.00 | 1.42% | 632,600 |
| Aug 15, 2025 | 217.00 | 218.00 | 210.00 | 211.00 | 211.00 | -5.80% | 1,244,000 |
| Aug 14, 2025 | 218.00 | 224.00 | 218.00 | 224.00 | 224.00 | 2.75% | 490,500 |
| Aug 13, 2025 | 217.00 | 220.00 | 215.00 | 218.00 | 218.00 | 0.46% | 343,100 |
| Aug 12, 2025 | 219.00 | 221.00 | 209.00 | 217.00 | 217.00 | -1.36% | 749,200 |
| Aug 8, 2025 | 225.00 | 225.00 | 214.00 | 220.00 | 220.00 | -1.79% | 733,500 |
| Aug 7, 2025 | 206.00 | 224.00 | 205.00 | 224.00 | 224.00 | 10.34% | 1,416,400 |
| Aug 6, 2025 | 203.00 | 204.00 | 202.00 | 203.00 | 203.00 | - | 214,200 |
| Aug 5, 2025 | 204.00 | 205.00 | 202.00 | 203.00 | 203.00 | 0.50% | 240,200 |
| Aug 4, 2025 | 201.00 | 202.00 | 201.00 | 202.00 | 202.00 | - | 249,700 |
| Aug 1, 2025 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | -0.49% | 176,200 |
| Jul 31, 2025 | 202.00 | 204.00 | 202.00 | 203.00 | 203.00 | 0.50% | 139,500 |
| Jul 30, 2025 | 203.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.49% | 257,800 |
| Jul 29, 2025 | 206.00 | 206.00 | 202.00 | 203.00 | 203.00 | -1.46% | 167,300 |
| Jul 28, 2025 | 203.00 | 206.00 | 203.00 | 206.00 | 206.00 | 1.98% | 305,900 |
| Jul 25, 2025 | 202.00 | 203.00 | 201.00 | 202.00 | 202.00 | 0.50% | 230,100 |
| Jul 24, 2025 | 201.00 | 203.00 | 201.00 | 201.00 | 201.00 | - | 267,100 |
| Jul 23, 2025 | 202.00 | 203.00 | 200.00 | 201.00 | 201.00 | -0.50% | 252,400 |
| Jul 22, 2025 | 204.00 | 205.00 | 202.00 | 202.00 | 202.00 | -0.98% | 166,700 |
| Jul 18, 2025 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | - | 450,100 |
| Jul 17, 2025 | 211.00 | 213.00 | 203.00 | 204.00 | 204.00 | -3.32% | 352,800 |
| Jul 16, 2025 | 217.00 | 219.00 | 210.00 | 211.00 | 211.00 | -0.94% | 442,800 |
| Jul 15, 2025 | 206.00 | 214.00 | 205.00 | 213.00 | 213.00 | 3.90% | 660,100 |
| Jul 14, 2025 | 200.00 | 205.00 | 200.00 | 205.00 | 205.00 | 2.50% | 483,300 |
| Jul 11, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.50% | 464,200 |
| Jul 10, 2025 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | - | 195,900 |