RISE Inc. (TYO:8836)
Japan
· Delayed Price · Currency is JPY 31.00
+1.00 (3.33%)
Mar 10, 2026, 3:30 PM JST
RISE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | - | 3.33% | 19,700 |
| Mar 9, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 118,000 |
| Mar 6, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 101,900 |
| Mar 5, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | 3.33% | 222,200 |
| Mar 4, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 436,100 |
| Mar 3, 2026 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 331,100 |
| Mar 2, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 209,100 |
| Feb 27, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 136,800 |
| Feb 26, 2026 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | 3.33% | 359,900 |
| Feb 25, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 265,100 |
| Feb 24, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 15,100 |
| Feb 20, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 228,100 |
| Feb 19, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 3.33% | 143,200 |
| Feb 18, 2026 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 130,700 |
| Feb 17, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 188,600 |
| Feb 16, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 38,500 |
| Feb 13, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 194,000 |
| Feb 12, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 225,200 |
| Feb 10, 2026 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 6.67% | 521,000 |
| Feb 9, 2026 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 85,400 |
| Feb 6, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 393,500 |
| Feb 5, 2026 | 30.00 | 33.00 | 30.00 | 32.00 | 32.00 | 3.23% | 684,200 |
| Feb 4, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 266,500 |
| Feb 3, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 129,200 |
| Feb 2, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 65,000 |
| Jan 30, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 98,700 |
| Jan 29, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 152,400 |
| Jan 28, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 131,500 |
| Jan 27, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 83,800 |
| Jan 26, 2026 | 31.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 145,300 |
| Jan 23, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 188,300 |
| Jan 22, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 188,800 |
| Jan 21, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 235,000 |
| Jan 20, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 435,200 |
| Jan 19, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 296,300 |
| Jan 16, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 101,000 |
| Jan 15, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 69,400 |
| Jan 14, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 152,500 |
| Jan 13, 2026 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 880,200 |
| Jan 9, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 163,300 |
| Jan 8, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 683,800 |
| Jan 7, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 254,600 |
| Jan 6, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 280,100 |
| Jan 5, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 230,700 |
| Dec 30, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 302,100 |
| Dec 29, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 250,200 |
| Dec 26, 2025 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -6.45% | 342,600 |
| Dec 25, 2025 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 87,800 |
| Dec 24, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 194,500 |
| Dec 23, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 397,300 |
| Dec 22, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 111,200 |
| Dec 19, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 132,100 |
| Dec 18, 2025 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 122,700 |
| Dec 17, 2025 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 272,200 |
| Dec 16, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 152,100 |
| Dec 15, 2025 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 157,100 |
| Dec 12, 2025 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 223,000 |
| Dec 11, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 388,300 |
| Dec 10, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 160,400 |
| Dec 9, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 149,800 |
| Dec 8, 2025 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 264,000 |
| Dec 5, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 360,800 |
| Dec 4, 2025 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 208,400 |
| Dec 3, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 430,100 |
| Dec 2, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 306,600 |
| Dec 1, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 506,200 |
| Nov 28, 2025 | 33.00 | 35.00 | 32.00 | 33.00 | 33.00 | - | 756,700 |
| Nov 27, 2025 | 32.00 | 34.00 | 31.00 | 33.00 | 33.00 | 3.13% | 598,200 |
| Nov 26, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 102,800 |
| Nov 25, 2025 | 31.00 | 34.00 | 30.00 | 32.00 | 32.00 | 3.23% | 996,600 |
| Nov 21, 2025 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 239,900 |
| Nov 20, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 113,200 |
| Nov 19, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | -3.03% | 166,800 |
| Nov 18, 2025 | 33.00 | 33.00 | 30.00 | 33.00 | 33.00 | 3.13% | 1,077,400 |
| Nov 17, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 406,400 |
| Nov 14, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 184,500 |
| Nov 13, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 248,400 |
| Nov 12, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 290,100 |
| Nov 11, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 271,400 |
| Nov 10, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 114,700 |
| Nov 7, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 214,500 |
| Nov 6, 2025 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 43,600 |
| Nov 5, 2025 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 247,000 |
| Nov 4, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 409,900 |
| Oct 31, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 67,300 |
| Oct 30, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 149,200 |
| Oct 29, 2025 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 5.88% | 130,300 |
| Oct 28, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 87,200 |
| Oct 27, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 56,900 |
| Oct 24, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 5.88% | 161,700 |
| Oct 23, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 234,700 |
| Oct 22, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 143,200 |
| Oct 21, 2025 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 146,800 |
| Oct 20, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 123,300 |
| Oct 17, 2025 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | -2.86% | 402,800 |
| Oct 16, 2025 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 30,700 |
| Oct 15, 2025 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 68,800 |
| Oct 14, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 310,600 |
| Oct 10, 2025 | 36.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 228,000 |
| Oct 9, 2025 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 19,700 |