Riskmonster.com (TYO:3768)
Japan
· Delayed Price · Currency is JPY 602.00
+5.00 (0.84%)
Apr 28, 2026, 3:30 PM JST
Riskmonster.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 596.00 | 602.00 | 596.00 | 602.00 | 602.00 | 0.84% | 5,400 |
| Apr 27, 2026 | 600.00 | 600.00 | 584.00 | 597.00 | 597.00 | 1.19% | 8,800 |
| Apr 24, 2026 | 588.00 | 590.00 | 580.00 | 590.00 | 590.00 | 0.34% | 3,300 |
| Apr 23, 2026 | 579.00 | 599.00 | 579.00 | 588.00 | 588.00 | 1.91% | 7,100 |
| Apr 22, 2026 | 564.00 | 579.00 | 564.00 | 577.00 | 577.00 | 2.49% | 6,200 |
| Apr 21, 2026 | 562.00 | 563.00 | 558.00 | 563.00 | 563.00 | 0.54% | 500 |
| Apr 20, 2026 | 560.00 | 560.00 | 554.00 | 560.00 | 560.00 | 0.90% | 600 |
| Apr 17, 2026 | 560.00 | 560.00 | 553.00 | 555.00 | 555.00 | -0.89% | 300 |
| Apr 16, 2026 | 565.00 | 565.00 | 558.00 | 560.00 | 560.00 | 0.54% | 4,000 |
| Apr 15, 2026 | 546.00 | 557.00 | 546.00 | 557.00 | 557.00 | 1.09% | 2,100 |
| Apr 14, 2026 | 544.00 | 560.00 | 528.00 | 551.00 | 551.00 | -0.54% | 5,800 |
| Apr 13, 2026 | 557.00 | 557.00 | 554.00 | 554.00 | 554.00 | -1.07% | 300 |
| Apr 10, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 1,500 |
| Apr 9, 2026 | 554.00 | 560.00 | 534.00 | 560.00 | 560.00 | 1.08% | 6,600 |
| Apr 8, 2026 | 567.00 | 567.00 | 549.00 | 554.00 | 554.00 | 0.54% | 2,300 |
| Apr 7, 2026 | 560.00 | 560.00 | 551.00 | 551.00 | 551.00 | -1.61% | 300 |
| Apr 6, 2026 | 570.00 | 570.00 | 549.00 | 560.00 | 560.00 | -1.93% | 10,100 |
| Apr 3, 2026 | 577.00 | 585.00 | 565.00 | 571.00 | 571.00 | -0.17% | 3,900 |
| Apr 2, 2026 | 566.00 | 572.00 | 560.00 | 572.00 | 572.00 | 2.14% | 1,400 |
| Apr 1, 2026 | 552.00 | 561.00 | 552.00 | 560.00 | 560.00 | 1.45% | 3,900 |
| Mar 31, 2026 | 556.00 | 556.00 | 547.00 | 552.00 | 552.00 | -1.25% | 1,000 |
| Mar 30, 2026 | 560.00 | 560.00 | 546.00 | 559.00 | 559.00 | -0.36% | 2,600 |
| Mar 27, 2026 | 564.00 | 565.00 | 558.00 | 561.00 | 545.00 | -0.53% | 2,800 |
| Mar 26, 2026 | 575.00 | 575.00 | 561.00 | 564.00 | 547.91 | -1.91% | 2,800 |
| Mar 25, 2026 | 582.00 | 582.00 | 574.00 | 575.00 | 558.60 | 0.52% | 7,400 |
| Mar 24, 2026 | 562.00 | 572.00 | 554.00 | 572.00 | 555.69 | 1.96% | 3,400 |
| Mar 23, 2026 | 565.00 | 565.00 | 550.00 | 561.00 | 545.00 | -0.71% | 3,100 |
| Mar 19, 2026 | 554.00 | 570.00 | 547.00 | 565.00 | 548.89 | 2.17% | 6,500 |
| Mar 18, 2026 | 561.00 | 561.00 | 553.00 | 553.00 | 537.23 | -0.36% | 800 |
| Mar 17, 2026 | 554.00 | 557.00 | 554.00 | 555.00 | 539.17 | -0.72% | 1,300 |
| Mar 16, 2026 | 551.00 | 566.00 | 551.00 | 559.00 | 543.06 | 0.18% | 3,100 |
| Mar 13, 2026 | 558.00 | 567.00 | 558.00 | 558.00 | 542.09 | -0.89% | 1,000 |
| Mar 12, 2026 | 569.00 | 569.00 | 556.00 | 563.00 | 546.94 | -1.40% | 2,000 |
| Mar 11, 2026 | 561.00 | 571.00 | 560.00 | 571.00 | 554.71 | 1.78% | 700 |
| Mar 10, 2026 | 557.00 | 569.00 | 556.00 | 561.00 | 545.00 | 2.00% | 5,800 |
| Mar 9, 2026 | 556.00 | 556.00 | 547.00 | 550.00 | 534.31 | -1.61% | 6,700 |
| Mar 6, 2026 | 555.00 | 565.00 | 555.00 | 559.00 | 543.06 | 0.36% | 2,100 |
| Mar 5, 2026 | 572.00 | 572.00 | 545.00 | 557.00 | 541.11 | 0.91% | 10,700 |
| Mar 4, 2026 | 573.00 | 573.00 | 552.00 | 552.00 | 536.26 | -3.66% | 5,800 |
| Mar 3, 2026 | 572.00 | 596.00 | 560.00 | 573.00 | 556.66 | 0.53% | 14,600 |
| Mar 2, 2026 | 566.00 | 575.00 | 560.00 | 570.00 | 553.74 | -2.73% | 13,200 |
| Feb 27, 2026 | 590.00 | 592.00 | 574.00 | 586.00 | 569.29 | -0.68% | 4,300 |
| Feb 26, 2026 | 585.00 | 590.00 | 585.00 | 590.00 | 573.17 | 0.51% | 1,300 |
| Feb 25, 2026 | 573.00 | 587.00 | 573.00 | 587.00 | 570.26 | 3.16% | 14,500 |
| Feb 24, 2026 | 561.00 | 570.00 | 559.00 | 569.00 | 552.77 | 1.43% | 7,300 |
| Feb 20, 2026 | 575.00 | 575.00 | 560.00 | 561.00 | 545.00 | -1.41% | 9,100 |
| Feb 19, 2026 | 577.00 | 577.00 | 563.00 | 569.00 | 552.77 | -1.39% | 17,800 |
| Feb 18, 2026 | 578.00 | 579.00 | 570.00 | 577.00 | 560.54 | -0.35% | 3,400 |
| Feb 17, 2026 | 571.00 | 580.00 | 558.00 | 579.00 | 562.49 | 0.35% | 19,500 |
| Feb 16, 2026 | 586.00 | 590.00 | 568.00 | 577.00 | 560.54 | -1.54% | 8,200 |
| Feb 13, 2026 | 600.00 | 600.00 | 582.00 | 586.00 | 569.29 | -2.66% | 9,500 |
| Feb 12, 2026 | 602.00 | 608.00 | 600.00 | 602.00 | 584.83 | -2.75% | 9,700 |
| Feb 10, 2026 | 610.00 | 619.00 | 606.00 | 619.00 | 601.35 | 1.64% | 13,800 |
| Feb 9, 2026 | 617.00 | 617.00 | 602.00 | 609.00 | 591.63 | -1.30% | 4,400 |
| Feb 6, 2026 | 608.00 | 617.00 | 608.00 | 617.00 | 599.40 | 1.48% | 6,700 |
| Feb 5, 2026 | 611.00 | 618.00 | 600.00 | 608.00 | 590.66 | -0.49% | 8,100 |
| Feb 4, 2026 | 612.00 | 612.00 | 593.00 | 611.00 | 593.57 | -0.16% | 3,200 |
| Feb 3, 2026 | 606.00 | 619.00 | 606.00 | 612.00 | 594.55 | 0.99% | 10,600 |
| Feb 2, 2026 | 592.00 | 606.00 | 592.00 | 606.00 | 588.72 | 1.00% | 3,300 |
| Jan 30, 2026 | 588.00 | 600.00 | 573.00 | 600.00 | 582.89 | 1.01% | 10,200 |
| Jan 29, 2026 | 608.00 | 608.00 | 576.00 | 594.00 | 577.06 | -1.98% | 10,600 |
| Jan 28, 2026 | 610.00 | 635.00 | 592.00 | 606.00 | 588.72 | -0.49% | 38,000 |
| Jan 27, 2026 | 604.00 | 609.00 | 600.00 | 609.00 | 591.63 | 1.50% | 20,800 |
| Jan 26, 2026 | 589.00 | 600.00 | 581.00 | 600.00 | 582.89 | 2.04% | 29,200 |
| Jan 23, 2026 | 573.00 | 588.00 | 571.00 | 588.00 | 571.23 | 3.70% | 11,300 |
| Jan 22, 2026 | 569.00 | 569.00 | 564.00 | 567.00 | 550.83 | 1.25% | 1,900 |
| Jan 21, 2026 | 570.00 | 570.00 | 560.00 | 560.00 | 544.03 | -3.11% | 9,000 |
| Jan 20, 2026 | 567.00 | 578.00 | 560.00 | 578.00 | 561.52 | 2.66% | 19,800 |
| Jan 19, 2026 | 551.00 | 563.00 | 535.00 | 563.00 | 546.94 | 2.93% | 15,300 |
| Jan 16, 2026 | 543.00 | 550.00 | 541.00 | 547.00 | 531.40 | 0.74% | 10,600 |
| Jan 15, 2026 | 527.00 | 545.00 | 514.00 | 543.00 | 527.51 | 2.26% | 25,700 |
| Jan 14, 2026 | 529.00 | 534.00 | 525.00 | 531.00 | 515.86 | 0.57% | 9,400 |
| Jan 13, 2026 | 523.00 | 532.00 | 523.00 | 528.00 | 512.94 | 0.96% | 11,400 |
| Jan 9, 2026 | 521.00 | 525.00 | 520.00 | 523.00 | 508.08 | 0.19% | 5,700 |
| Jan 8, 2026 | 522.00 | 525.00 | 522.00 | 522.00 | 507.11 | 0.19% | 2,800 |
| Jan 7, 2026 | 518.00 | 524.00 | 517.00 | 521.00 | 506.14 | 0.19% | 2,800 |
| Jan 6, 2026 | 522.00 | 526.00 | 520.00 | 520.00 | 505.17 | -0.38% | 5,000 |
| Jan 5, 2026 | 528.00 | 529.00 | 520.00 | 522.00 | 507.11 | -0.57% | 7,400 |
| Dec 30, 2025 | 520.00 | 527.00 | 520.00 | 525.00 | 510.03 | 0.77% | 3,200 |
| Dec 29, 2025 | 514.00 | 521.00 | 514.00 | 521.00 | 506.14 | 1.36% | 6,100 |
| Dec 26, 2025 | 515.00 | 528.00 | 511.00 | 514.00 | 499.34 | 0.39% | 19,100 |
| Dec 25, 2025 | 515.00 | 515.00 | 509.00 | 512.00 | 497.40 | - | 8,300 |
| Dec 24, 2025 | 510.00 | 513.00 | 509.00 | 512.00 | 497.40 | - | 5,200 |
| Dec 23, 2025 | 513.00 | 513.00 | 508.00 | 512.00 | 497.40 | -0.19% | 7,700 |
| Dec 22, 2025 | 511.00 | 513.00 | 511.00 | 513.00 | 498.37 | 0.59% | 15,600 |
| Dec 19, 2025 | 510.00 | 510.00 | 508.00 | 510.00 | 495.45 | 0.39% | 3,100 |
| Dec 18, 2025 | 509.00 | 509.00 | 506.00 | 508.00 | 493.51 | -0.20% | 1,400 |
| Dec 17, 2025 | 510.00 | 510.00 | 505.00 | 509.00 | 494.48 | - | 4,300 |
| Dec 16, 2025 | 510.00 | 510.00 | 504.00 | 509.00 | 494.48 | 0.39% | 8,900 |
| Dec 15, 2025 | 506.00 | 510.00 | 505.00 | 507.00 | 492.54 | - | 10,000 |
| Dec 12, 2025 | 512.00 | 512.00 | 506.00 | 507.00 | 492.54 | -0.59% | 1,800 |
| Dec 11, 2025 | 508.00 | 511.00 | 508.00 | 510.00 | 495.45 | 0.20% | 1,300 |
| Dec 10, 2025 | 509.00 | 511.00 | 504.00 | 509.00 | 494.48 | - | 4,000 |
| Dec 9, 2025 | 507.00 | 514.00 | 506.00 | 509.00 | 494.48 | - | 8,300 |
| Dec 8, 2025 | 508.00 | 509.00 | 507.00 | 509.00 | 494.48 | 0.79% | 1,300 |
| Dec 5, 2025 | 512.00 | 516.00 | 505.00 | 505.00 | 490.60 | -1.56% | 7,400 |
| Dec 4, 2025 | 516.00 | 518.00 | 513.00 | 513.00 | 498.37 | -1.16% | 4,400 |
| Dec 3, 2025 | 520.00 | 521.00 | 517.00 | 519.00 | 504.20 | -0.19% | 2,800 |
| Dec 2, 2025 | 516.00 | 520.00 | 516.00 | 520.00 | 505.17 | - | 1,000 |
| Dec 1, 2025 | 519.00 | 521.00 | 517.00 | 520.00 | 505.17 | -0.38% | 1,200 |