RIZAP GROUP, Inc. (SPSE:2928)
Japan
· Delayed Price · Currency is JPY 222.00
-1.00 (-0.45%)
At close: Apr 28, 2026
RIZAP GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 220.00 | 224.00 | 216.00 | 222.00 | 222.00 | -0.45% | 303,500 |
| Apr 27, 2026 | 217.00 | 227.00 | 217.00 | 223.00 | 223.00 | 1.36% | 309,400 |
| Apr 24, 2026 | 222.00 | 222.00 | 216.00 | 220.00 | 220.00 | -1.35% | 250,900 |
| Apr 23, 2026 | 222.00 | 224.00 | 217.00 | 223.00 | 223.00 | 0.45% | 268,400 |
| Apr 22, 2026 | 224.00 | 225.00 | 221.00 | 222.00 | 222.00 | -1.33% | 298,600 |
| Apr 21, 2026 | 225.00 | 227.00 | 223.00 | 225.00 | 225.00 | -0.44% | 198,200 |
| Apr 20, 2026 | 226.00 | 229.00 | 225.00 | 226.00 | 226.00 | - | 204,700 |
| Apr 17, 2026 | 228.00 | 229.00 | 226.00 | 226.00 | 226.00 | -0.88% | 173,200 |
| Apr 16, 2026 | 224.00 | 228.00 | 222.00 | 228.00 | 228.00 | 1.79% | 308,100 |
| Apr 15, 2026 | 221.00 | 224.00 | 217.00 | 224.00 | 224.00 | 3.23% | 505,800 |
| Apr 14, 2026 | 216.00 | 217.00 | 214.00 | 217.00 | 217.00 | 0.93% | 222,200 |
| Apr 13, 2026 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | -0.46% | 108,600 |
| Apr 10, 2026 | 213.00 | 220.00 | 213.00 | 216.00 | 216.00 | 1.41% | 245,600 |
| Apr 9, 2026 | 218.00 | 219.00 | 210.00 | 213.00 | 213.00 | -2.29% | 500,900 |
| Apr 8, 2026 | 217.00 | 219.00 | 217.00 | 218.00 | 218.00 | 0.93% | 159,100 |
| Apr 7, 2026 | 217.00 | 218.00 | 216.00 | 216.00 | 216.00 | -0.46% | 189,300 |
| Apr 6, 2026 | 218.00 | 219.00 | 216.00 | 217.00 | 217.00 | -0.46% | 161,700 |
| Apr 3, 2026 | 220.00 | 221.00 | 218.00 | 218.00 | 218.00 | -0.46% | 120,300 |
| Apr 2, 2026 | 221.00 | 222.00 | 218.00 | 219.00 | 219.00 | -0.90% | 193,100 |
| Apr 1, 2026 | 216.00 | 224.00 | 216.00 | 221.00 | 221.00 | 2.79% | 344,200 |
| Mar 31, 2026 | 216.00 | 217.00 | 214.00 | 215.00 | 215.00 | -1.38% | 525,800 |
| Mar 30, 2026 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | -3.96% | 773,200 |
| Mar 27, 2026 | 229.00 | 230.00 | 226.00 | 227.00 | 226.33 | -0.87% | 667,300 |
| Mar 26, 2026 | 228.00 | 229.00 | 227.00 | 229.00 | 228.32 | - | 323,800 |
| Mar 25, 2026 | 230.00 | 231.00 | 227.00 | 229.00 | 228.32 | - | 488,100 |
| Mar 24, 2026 | 232.00 | 232.00 | 229.00 | 229.00 | 228.32 | 0.44% | 266,100 |
| Mar 23, 2026 | 230.00 | 231.00 | 223.00 | 228.00 | 227.33 | -1.30% | 536,100 |
| Mar 19, 2026 | 233.00 | 234.00 | 230.00 | 231.00 | 230.32 | -0.43% | 290,700 |
| Mar 18, 2026 | 232.00 | 234.00 | 230.00 | 232.00 | 231.32 | - | 198,200 |
| Mar 17, 2026 | 235.00 | 240.00 | 230.00 | 232.00 | 231.32 | -0.43% | 626,900 |
| Mar 16, 2026 | 232.00 | 234.00 | 232.00 | 233.00 | 232.31 | 0.43% | 226,000 |
| Mar 13, 2026 | 231.00 | 233.00 | 230.00 | 232.00 | 231.32 | -0.43% | 228,600 |
| Mar 12, 2026 | 234.00 | 234.00 | 231.00 | 233.00 | 232.31 | 0.43% | 216,900 |
| Mar 11, 2026 | 232.00 | 234.00 | 231.00 | 232.00 | 231.32 | 0.43% | 323,600 |
| Mar 10, 2026 | 230.00 | 231.00 | 228.00 | 231.00 | 230.32 | 1.76% | 229,500 |
| Mar 9, 2026 | 227.00 | 228.00 | 224.00 | 227.00 | 226.33 | -2.16% | 582,300 |
| Mar 6, 2026 | 233.00 | 233.00 | 230.00 | 232.00 | 231.32 | - | 212,300 |
| Mar 5, 2026 | 233.00 | 233.00 | 229.00 | 232.00 | 231.32 | 1.75% | 328,000 |
| Mar 4, 2026 | 229.00 | 229.00 | 223.00 | 228.00 | 227.33 | -1.72% | 594,500 |
| Mar 3, 2026 | 234.00 | 235.00 | 228.00 | 232.00 | 231.32 | 0.43% | 360,700 |
| Mar 2, 2026 | 230.00 | 234.00 | 226.00 | 231.00 | 230.32 | - | 461,500 |
| Feb 27, 2026 | 226.00 | 238.00 | 226.00 | 231.00 | 230.32 | 1.32% | 654,100 |
| Feb 26, 2026 | 224.00 | 228.00 | 222.00 | 228.00 | 227.33 | 1.79% | 332,400 |
| Feb 25, 2026 | 224.00 | 225.00 | 222.00 | 224.00 | 223.34 | 0.90% | 162,900 |
| Feb 24, 2026 | 224.00 | 226.00 | 220.00 | 222.00 | 221.34 | -1.33% | 323,800 |
| Feb 20, 2026 | 217.00 | 225.00 | 214.00 | 225.00 | 224.34 | 3.21% | 382,600 |
| Feb 19, 2026 | 221.00 | 222.00 | 212.00 | 218.00 | 217.36 | -0.91% | 699,200 |
| Feb 18, 2026 | 228.00 | 229.00 | 218.00 | 220.00 | 219.35 | -2.65% | 529,900 |
| Feb 17, 2026 | 226.00 | 234.00 | 224.00 | 226.00 | 225.33 | 1.35% | 500,600 |
| Feb 16, 2026 | 240.00 | 250.00 | 222.00 | 223.00 | 222.34 | -5.91% | 2,117,000 |
| Feb 13, 2026 | 211.00 | 238.00 | 211.00 | 237.00 | 236.30 | 13.40% | 2,411,800 |
| Feb 12, 2026 | 207.00 | 209.00 | 206.00 | 209.00 | 208.38 | 0.97% | 364,700 |
| Feb 10, 2026 | 205.00 | 208.00 | 205.00 | 207.00 | 206.39 | 0.98% | 278,400 |
| Feb 9, 2026 | 205.00 | 207.00 | 205.00 | 205.00 | 204.39 | - | 261,900 |
| Feb 6, 2026 | 203.00 | 206.00 | 203.00 | 205.00 | 204.39 | 0.99% | 235,600 |
| Feb 5, 2026 | 202.00 | 204.00 | 201.00 | 203.00 | 202.40 | 0.50% | 295,800 |
| Feb 4, 2026 | 202.00 | 203.00 | 201.00 | 202.00 | 201.40 | - | 217,200 |
| Feb 3, 2026 | 201.00 | 203.00 | 200.00 | 202.00 | 201.40 | 1.00% | 345,400 |
| Feb 2, 2026 | 200.00 | 202.00 | 200.00 | 200.00 | 199.41 | -0.50% | 222,900 |
| Jan 30, 2026 | 202.00 | 202.00 | 200.00 | 201.00 | 200.41 | -0.50% | 297,400 |
| Jan 29, 2026 | 201.00 | 202.00 | 200.00 | 202.00 | 201.40 | - | 357,800 |
| Jan 28, 2026 | 201.00 | 202.00 | 200.00 | 202.00 | 201.40 | 0.50% | 236,000 |
| Jan 27, 2026 | 201.00 | 202.00 | 201.00 | 201.00 | 200.41 | - | 226,500 |
| Jan 26, 2026 | 203.00 | 203.00 | 201.00 | 201.00 | 200.41 | -0.99% | 351,200 |
| Jan 23, 2026 | 204.00 | 204.00 | 203.00 | 203.00 | 202.40 | - | 122,600 |
| Jan 22, 2026 | 202.00 | 205.00 | 201.00 | 203.00 | 202.40 | 1.00% | 318,100 |
| Jan 21, 2026 | 202.00 | 202.00 | 201.00 | 201.00 | 200.41 | -0.50% | 236,100 |
| Jan 20, 2026 | 203.00 | 204.00 | 202.00 | 202.00 | 201.40 | -0.98% | 271,000 |
| Jan 19, 2026 | 203.00 | 204.00 | 203.00 | 204.00 | 203.40 | 0.49% | 245,900 |
| Jan 16, 2026 | 204.00 | 205.00 | 203.00 | 203.00 | 202.40 | -0.49% | 178,700 |
| Jan 15, 2026 | 202.00 | 205.00 | 202.00 | 204.00 | 203.40 | 0.99% | 198,300 |
| Jan 14, 2026 | 202.00 | 205.00 | 201.00 | 202.00 | 201.40 | 0.50% | 321,100 |
| Jan 13, 2026 | 207.00 | 208.00 | 200.00 | 201.00 | 200.41 | -2.43% | 675,300 |
| Jan 9, 2026 | 208.00 | 209.00 | 206.00 | 206.00 | 205.39 | -0.48% | 315,400 |
| Jan 8, 2026 | 202.00 | 207.00 | 202.00 | 207.00 | 206.39 | 2.48% | 380,700 |
| Jan 7, 2026 | 201.00 | 203.00 | 201.00 | 202.00 | 201.40 | 0.50% | 260,100 |
| Jan 6, 2026 | 200.00 | 202.00 | 200.00 | 201.00 | 200.41 | 0.50% | 312,400 |
| Jan 5, 2026 | 201.00 | 201.00 | 199.00 | 200.00 | 199.41 | -0.50% | 320,100 |
| Dec 30, 2025 | 200.00 | 201.00 | 200.00 | 201.00 | 200.41 | 0.50% | 351,900 |
| Dec 29, 2025 | 203.00 | 203.00 | 199.00 | 200.00 | 199.41 | - | 554,200 |
| Dec 26, 2025 | 200.00 | 201.00 | 199.00 | 200.00 | 199.41 | 0.50% | 880,300 |
| Dec 25, 2025 | 200.00 | 200.00 | 198.00 | 199.00 | 198.41 | - | 678,200 |
| Dec 24, 2025 | 197.00 | 200.00 | 196.00 | 199.00 | 198.41 | 1.53% | 1,049,100 |
| Dec 23, 2025 | 196.00 | 197.00 | 196.00 | 196.00 | 195.42 | 0.51% | 746,600 |
| Dec 22, 2025 | 195.00 | 197.00 | 195.00 | 195.00 | 194.42 | -0.51% | 709,400 |
| Dec 19, 2025 | 197.00 | 197.00 | 196.00 | 196.00 | 195.42 | -0.51% | 492,400 |
| Dec 18, 2025 | 198.00 | 198.00 | 196.00 | 197.00 | 196.42 | - | 461,800 |
| Dec 17, 2025 | 198.00 | 199.00 | 197.00 | 197.00 | 196.42 | -0.51% | 464,100 |
| Dec 16, 2025 | 198.00 | 199.00 | 197.00 | 198.00 | 197.42 | - | 513,300 |
| Dec 15, 2025 | 199.00 | 200.00 | 198.00 | 198.00 | 197.42 | - | 476,000 |
| Dec 12, 2025 | 198.00 | 200.00 | 198.00 | 198.00 | 197.42 | - | 408,300 |
| Dec 11, 2025 | 199.00 | 200.00 | 198.00 | 198.00 | 197.42 | -1.00% | 213,200 |
| Dec 10, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 199.41 | 1.01% | 321,000 |
| Dec 9, 2025 | 199.00 | 200.00 | 198.00 | 198.00 | 197.42 | -0.50% | 275,500 |
| Dec 8, 2025 | 199.00 | 200.00 | 199.00 | 199.00 | 198.41 | - | 281,100 |
| Dec 5, 2025 | 199.00 | 200.00 | 199.00 | 199.00 | 198.41 | - | 212,600 |
| Dec 4, 2025 | 200.00 | 201.00 | 199.00 | 199.00 | 198.41 | -0.50% | 273,800 |
| Dec 3, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 199.41 | -0.50% | 255,800 |
| Dec 2, 2025 | 201.00 | 205.00 | 200.00 | 201.00 | 200.41 | -0.99% | 323,100 |
| Dec 1, 2025 | 206.00 | 206.00 | 201.00 | 203.00 | 202.40 | -1.46% | 490,000 |