RIZAP GROUP, Inc. (SPSE:2928)
Japan
· Delayed Price · Currency is JPY 232.00
0.00 (0.00%)
At close: Mar 6, 2026
RIZAP GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 233.00 | 233.00 | 230.00 | 232.00 | 232.00 | - | 212,300 |
| Mar 5, 2026 | 233.00 | 233.00 | 229.00 | 232.00 | 232.00 | 1.75% | 328,000 |
| Mar 4, 2026 | 229.00 | 229.00 | 223.00 | 228.00 | 228.00 | -1.72% | 594,500 |
| Mar 3, 2026 | 234.00 | 235.00 | 228.00 | 232.00 | 232.00 | 0.43% | 360,700 |
| Mar 2, 2026 | 230.00 | 234.00 | 226.00 | 231.00 | 231.00 | - | 461,500 |
| Feb 27, 2026 | 226.00 | 238.00 | 226.00 | 231.00 | 231.00 | 1.32% | 654,100 |
| Feb 26, 2026 | 224.00 | 228.00 | 222.00 | 228.00 | 228.00 | 1.79% | 332,400 |
| Feb 25, 2026 | 224.00 | 225.00 | 222.00 | 224.00 | 224.00 | 0.90% | 162,900 |
| Feb 24, 2026 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | -1.33% | 323,800 |
| Feb 20, 2026 | 217.00 | 225.00 | 214.00 | 225.00 | 225.00 | 3.21% | 382,600 |
| Feb 19, 2026 | 221.00 | 222.00 | 212.00 | 218.00 | 218.00 | -0.91% | 699,200 |
| Feb 18, 2026 | 228.00 | 229.00 | 218.00 | 220.00 | 220.00 | -2.65% | 529,900 |
| Feb 17, 2026 | 226.00 | 234.00 | 224.00 | 226.00 | 226.00 | 1.35% | 500,600 |
| Feb 16, 2026 | 240.00 | 250.00 | 222.00 | 223.00 | 223.00 | -5.91% | 2,117,000 |
| Feb 13, 2026 | 211.00 | 238.00 | 211.00 | 237.00 | 237.00 | 13.40% | 2,411,800 |
| Feb 12, 2026 | 207.00 | 209.00 | 206.00 | 209.00 | 209.00 | 0.97% | 364,700 |
| Feb 10, 2026 | 205.00 | 208.00 | 205.00 | 207.00 | 207.00 | 0.98% | 278,400 |
| Feb 9, 2026 | 205.00 | 207.00 | 205.00 | 205.00 | 205.00 | - | 261,900 |
| Feb 6, 2026 | 203.00 | 206.00 | 203.00 | 205.00 | 205.00 | 0.99% | 235,600 |
| Feb 5, 2026 | 202.00 | 204.00 | 201.00 | 203.00 | 203.00 | 0.50% | 295,800 |
| Feb 4, 2026 | 202.00 | 203.00 | 201.00 | 202.00 | 202.00 | - | 217,200 |
| Feb 3, 2026 | 201.00 | 203.00 | 200.00 | 202.00 | 202.00 | 1.00% | 345,400 |
| Feb 2, 2026 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.50% | 222,900 |
| Jan 30, 2026 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | -0.50% | 297,400 |
| Jan 29, 2026 | 201.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 357,800 |
| Jan 28, 2026 | 201.00 | 202.00 | 200.00 | 202.00 | 202.00 | 0.50% | 236,000 |
| Jan 27, 2026 | 201.00 | 202.00 | 201.00 | 201.00 | 201.00 | - | 226,500 |
| Jan 26, 2026 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.99% | 351,200 |
| Jan 23, 2026 | 204.00 | 204.00 | 203.00 | 203.00 | 203.00 | - | 122,600 |
| Jan 22, 2026 | 202.00 | 205.00 | 201.00 | 203.00 | 203.00 | 1.00% | 318,100 |
| Jan 21, 2026 | 202.00 | 202.00 | 201.00 | 201.00 | 201.00 | -0.50% | 236,100 |
| Jan 20, 2026 | 203.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.98% | 271,000 |
| Jan 19, 2026 | 203.00 | 204.00 | 203.00 | 204.00 | 204.00 | 0.49% | 245,900 |
| Jan 16, 2026 | 204.00 | 205.00 | 203.00 | 203.00 | 203.00 | -0.49% | 178,700 |
| Jan 15, 2026 | 202.00 | 205.00 | 202.00 | 204.00 | 204.00 | 0.99% | 198,300 |
| Jan 14, 2026 | 202.00 | 205.00 | 201.00 | 202.00 | 202.00 | 0.50% | 321,100 |
| Jan 13, 2026 | 207.00 | 208.00 | 200.00 | 201.00 | 201.00 | -2.43% | 675,300 |
| Jan 9, 2026 | 208.00 | 209.00 | 206.00 | 206.00 | 206.00 | -0.48% | 315,400 |
| Jan 8, 2026 | 202.00 | 207.00 | 202.00 | 207.00 | 207.00 | 2.48% | 380,700 |
| Jan 7, 2026 | 201.00 | 203.00 | 201.00 | 202.00 | 202.00 | 0.50% | 260,100 |
| Jan 6, 2026 | 200.00 | 202.00 | 200.00 | 201.00 | 201.00 | 0.50% | 312,400 |
| Jan 5, 2026 | 201.00 | 201.00 | 199.00 | 200.00 | 200.00 | -0.50% | 320,100 |
| Dec 30, 2025 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | 0.50% | 351,900 |
| Dec 29, 2025 | 203.00 | 203.00 | 199.00 | 200.00 | 200.00 | - | 554,200 |
| Dec 26, 2025 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | 0.50% | 880,300 |
| Dec 25, 2025 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | - | 678,200 |
| Dec 24, 2025 | 197.00 | 200.00 | 196.00 | 199.00 | 199.00 | 1.53% | 1,049,100 |
| Dec 23, 2025 | 196.00 | 197.00 | 196.00 | 196.00 | 196.00 | 0.51% | 746,600 |
| Dec 22, 2025 | 195.00 | 197.00 | 195.00 | 195.00 | 195.00 | -0.51% | 709,400 |
| Dec 19, 2025 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | -0.51% | 492,400 |
| Dec 18, 2025 | 198.00 | 198.00 | 196.00 | 197.00 | 197.00 | - | 461,800 |
| Dec 17, 2025 | 198.00 | 199.00 | 197.00 | 197.00 | 197.00 | -0.51% | 464,100 |
| Dec 16, 2025 | 198.00 | 199.00 | 197.00 | 198.00 | 198.00 | - | 513,300 |
| Dec 15, 2025 | 199.00 | 200.00 | 198.00 | 198.00 | 198.00 | - | 476,000 |
| Dec 12, 2025 | 198.00 | 200.00 | 198.00 | 198.00 | 198.00 | - | 408,300 |
| Dec 11, 2025 | 199.00 | 200.00 | 198.00 | 198.00 | 198.00 | -1.00% | 213,200 |
| Dec 10, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 1.01% | 321,000 |
| Dec 9, 2025 | 199.00 | 200.00 | 198.00 | 198.00 | 198.00 | -0.50% | 275,500 |
| Dec 8, 2025 | 199.00 | 200.00 | 199.00 | 199.00 | 199.00 | - | 281,100 |
| 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 |