Rise Consulting Group, Inc. (TYO:9168)
Japan
· Delayed Price · Currency is JPY 490.00
-17.00 (-3.35%)
Mar 9, 2026, 3:30 PM JST
Rise Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 504.00 | 512.00 | 497.00 | 507.00 | 507.00 | 1.20% | 427,800 |
| Mar 5, 2026 | 495.00 | 505.00 | 495.00 | 501.00 | 501.00 | 3.30% | 273,600 |
| Mar 4, 2026 | 490.00 | 497.00 | 479.00 | 485.00 | 485.00 | -2.22% | 454,400 |
| Mar 3, 2026 | 507.00 | 507.00 | 495.00 | 496.00 | 496.00 | -2.17% | 385,700 |
| Mar 2, 2026 | 502.00 | 513.00 | 500.00 | 507.00 | 507.00 | -2.50% | 272,400 |
| Feb 27, 2026 | 521.00 | 524.00 | 512.00 | 520.00 | 520.00 | 1.76% | 325,100 |
| Feb 26, 2026 | 500.00 | 514.00 | 495.00 | 511.00 | 511.00 | -0.58% | 422,500 |
| Feb 25, 2026 | 505.00 | 519.00 | 505.00 | 514.00 | 493.00 | 1.98% | 351,200 |
| Feb 24, 2026 | 518.00 | 519.00 | 504.00 | 504.00 | 483.41 | -2.33% | 472,200 |
| Feb 20, 2026 | 519.00 | 520.00 | 513.00 | 516.00 | 494.92 | -0.77% | 307,200 |
| Feb 19, 2026 | 516.00 | 521.00 | 515.00 | 520.00 | 498.75 | 0.58% | 354,800 |
| Feb 18, 2026 | 515.00 | 518.00 | 510.00 | 517.00 | 495.88 | 0.98% | 411,800 |
| Feb 17, 2026 | 526.00 | 526.00 | 511.00 | 512.00 | 491.08 | -2.85% | 504,600 |
| Feb 16, 2026 | 530.00 | 530.00 | 522.00 | 527.00 | 505.47 | 1.35% | 212,200 |
| Feb 13, 2026 | 531.00 | 534.00 | 519.00 | 520.00 | 498.75 | -2.07% | 272,200 |
| Feb 12, 2026 | 540.00 | 541.00 | 529.00 | 531.00 | 509.31 | -0.93% | 283,700 |
| Feb 10, 2026 | 518.00 | 538.00 | 517.00 | 536.00 | 514.10 | 4.28% | 409,100 |
| Feb 9, 2026 | 525.00 | 527.00 | 513.00 | 514.00 | 493.00 | -0.19% | 366,600 |
| Feb 6, 2026 | 525.00 | 525.00 | 509.00 | 515.00 | 493.96 | -1.15% | 578,200 |
| Feb 5, 2026 | 523.00 | 525.00 | 517.00 | 521.00 | 499.71 | - | 687,700 |
| Feb 4, 2026 | 532.00 | 532.00 | 520.00 | 521.00 | 499.71 | -3.52% | 714,900 |
| Feb 3, 2026 | 563.00 | 563.00 | 539.00 | 540.00 | 517.94 | -2.70% | 607,700 |
| Feb 2, 2026 | 548.00 | 565.00 | 545.00 | 555.00 | 532.32 | 2.78% | 585,600 |
| Jan 30, 2026 | 538.00 | 543.00 | 534.00 | 540.00 | 517.94 | 0.75% | 709,300 |
| Jan 29, 2026 | 540.00 | 545.00 | 534.00 | 536.00 | 514.10 | -0.56% | 494,400 |
| Jan 28, 2026 | 557.00 | 557.00 | 537.00 | 539.00 | 516.98 | -3.92% | 1,138,700 |
| Jan 27, 2026 | 567.00 | 569.00 | 560.00 | 561.00 | 538.08 | -0.53% | 541,300 |
| Jan 26, 2026 | 570.00 | 571.00 | 563.00 | 564.00 | 540.96 | -2.42% | 611,400 |
| Jan 23, 2026 | 571.00 | 579.00 | 563.00 | 578.00 | 554.39 | 0.70% | 420,100 |
| Jan 22, 2026 | 587.00 | 587.00 | 569.00 | 574.00 | 550.55 | -1.88% | 1,195,600 |
| Jan 21, 2026 | 585.00 | 595.00 | 581.00 | 585.00 | 561.10 | -1.02% | 678,600 |
| Jan 20, 2026 | 586.00 | 595.00 | 578.00 | 591.00 | 566.85 | 0.34% | 1,403,100 |
| Jan 19, 2026 | 595.00 | 599.00 | 580.00 | 589.00 | 564.94 | -1.01% | 1,251,900 |
| Jan 16, 2026 | 615.00 | 616.00 | 593.00 | 595.00 | 570.69 | -3.09% | 1,800,700 |
| Jan 15, 2026 | 595.00 | 626.00 | 595.00 | 614.00 | 588.91 | -11.65% | 2,731,700 |
| Jan 14, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 666.61 | -17.75% | 53,200 |
| Jan 13, 2026 | 868.00 | 870.00 | 844.00 | 845.00 | 810.48 | -0.94% | 142,400 |
| Jan 9, 2026 | 857.00 | 860.00 | 851.00 | 853.00 | 818.15 | 0.12% | 89,700 |
| Jan 8, 2026 | 853.00 | 858.00 | 846.00 | 852.00 | 817.19 | 1.67% | 179,800 |
| Jan 7, 2026 | 845.00 | 847.00 | 833.00 | 838.00 | 803.76 | -0.48% | 149,500 |
| Jan 6, 2026 | 837.00 | 848.00 | 835.00 | 842.00 | 807.60 | 1.20% | 106,600 |
| Jan 5, 2026 | 850.00 | 853.00 | 826.00 | 832.00 | 798.01 | -2.00% | 208,000 |
| Dec 30, 2025 | 862.00 | 862.00 | 848.00 | 849.00 | 814.31 | -0.47% | 111,100 |
| Dec 29, 2025 | 849.00 | 861.00 | 842.00 | 853.00 | 818.15 | 0.59% | 116,400 |
| Dec 26, 2025 | 850.00 | 856.00 | 844.00 | 848.00 | 813.35 | -0.24% | 94,400 |
| Dec 25, 2025 | 839.00 | 852.00 | 831.00 | 850.00 | 815.27 | 2.04% | 143,500 |
| Dec 24, 2025 | 861.00 | 863.00 | 830.00 | 833.00 | 798.97 | -3.70% | 198,900 |
| Dec 23, 2025 | 843.00 | 867.00 | 839.00 | 865.00 | 829.66 | 4.85% | 243,200 |
| Dec 22, 2025 | 838.00 | 841.00 | 820.00 | 825.00 | 791.29 | -0.72% | 101,600 |
| Dec 19, 2025 | 816.00 | 837.00 | 813.00 | 831.00 | 797.05 | 2.97% | 108,500 |
| Dec 18, 2025 | 813.00 | 826.00 | 798.00 | 807.00 | 774.03 | -0.74% | 193,500 |
| Dec 17, 2025 | 790.00 | 815.00 | 790.00 | 813.00 | 779.78 | 2.52% | 145,700 |
| Dec 16, 2025 | 800.00 | 800.00 | 790.00 | 793.00 | 760.60 | -1.98% | 84,500 |
| Dec 15, 2025 | 785.00 | 809.00 | 782.00 | 809.00 | 775.95 | 1.89% | 62,300 |
| Dec 12, 2025 | 789.00 | 803.00 | 788.00 | 794.00 | 761.56 | 0.63% | 67,600 |
| Dec 11, 2025 | 806.00 | 814.00 | 788.00 | 789.00 | 756.76 | -2.47% | 113,700 |
| Dec 10, 2025 | 771.00 | 815.00 | 769.00 | 809.00 | 775.95 | 3.72% | 287,800 |
| Dec 9, 2025 | 781.00 | 787.00 | 771.00 | 780.00 | 748.13 | -1.76% | 247,800 |
| Dec 8, 2025 | 800.00 | 808.00 | 785.00 | 794.00 | 761.56 | -2.22% | 212,900 |
| Dec 5, 2025 | 830.00 | 832.00 | 810.00 | 812.00 | 778.82 | -1.69% | 124,500 |
| Dec 4, 2025 | 858.00 | 859.00 | 818.00 | 826.00 | 792.25 | -3.84% | 220,300 |
| Dec 3, 2025 | 864.00 | 867.00 | 856.00 | 859.00 | 823.90 | -0.58% | 75,500 |
| Dec 2, 2025 | 885.00 | 889.00 | 861.00 | 864.00 | 828.70 | -2.37% | 139,500 |
| Dec 1, 2025 | 885.00 | 901.00 | 880.00 | 885.00 | 848.84 | -1.34% | 71,200 |
| Nov 28, 2025 | 908.00 | 918.00 | 897.00 | 897.00 | 860.35 | -0.22% | 97,000 |
| Nov 27, 2025 | 879.00 | 899.00 | 879.00 | 899.00 | 862.27 | 1.70% | 49,000 |
| Nov 26, 2025 | 896.00 | 897.00 | 875.00 | 884.00 | 847.88 | 0.23% | 154,700 |
| Nov 25, 2025 | 879.00 | 894.00 | 872.00 | 882.00 | 845.96 | 1.15% | 122,100 |
| Nov 21, 2025 | 852.00 | 884.00 | 845.00 | 872.00 | 836.37 | 2.23% | 138,400 |
| Nov 20, 2025 | 853.00 | 857.00 | 843.00 | 853.00 | 818.15 | 0.71% | 95,500 |
| Nov 19, 2025 | 820.00 | 861.00 | 818.00 | 847.00 | 812.39 | 3.29% | 91,500 |
| Nov 18, 2025 | 835.00 | 838.00 | 817.00 | 820.00 | 786.50 | -3.42% | 122,500 |
| Nov 17, 2025 | 858.00 | 858.00 | 835.00 | 849.00 | 814.31 | -0.47% | 104,900 |
| Nov 14, 2025 | 841.00 | 859.00 | 839.00 | 853.00 | 818.15 | 1.07% | 76,700 |
| Nov 13, 2025 | 852.00 | 854.00 | 841.00 | 844.00 | 809.52 | -1.40% | 71,200 |
| Nov 12, 2025 | 853.00 | 858.00 | 847.00 | 856.00 | 821.03 | 1.30% | 90,200 |
| Nov 11, 2025 | 849.00 | 849.00 | 831.00 | 845.00 | 810.48 | -0.24% | 105,900 |
| Nov 10, 2025 | 846.00 | 852.00 | 842.00 | 847.00 | 812.39 | 0.12% | 78,300 |
| Nov 7, 2025 | 848.00 | 859.00 | 838.00 | 846.00 | 811.44 | -0.82% | 85,000 |
| Nov 6, 2025 | 864.00 | 870.00 | 851.00 | 853.00 | 818.15 | -0.81% | 116,400 |
| Nov 5, 2025 | 850.00 | 860.00 | 842.00 | 860.00 | 824.86 | 0.94% | 147,000 |
| Nov 4, 2025 | 878.00 | 878.00 | 848.00 | 852.00 | 817.19 | -3.62% | 143,800 |
| Oct 31, 2025 | 881.00 | 890.00 | 870.00 | 884.00 | 847.88 | 0.34% | 107,500 |
| Oct 30, 2025 | 879.00 | 893.00 | 875.00 | 881.00 | 845.01 | -1.45% | 132,900 |
| Oct 29, 2025 | 954.00 | 955.00 | 893.00 | 894.00 | 857.47 | -5.50% | 221,900 |
| Oct 28, 2025 | 952.00 | 954.00 | 940.00 | 946.00 | 907.35 | -2.17% | 96,600 |
| Oct 27, 2025 | 958.00 | 981.00 | 956.00 | 967.00 | 927.49 | 3.53% | 185,100 |
| Oct 24, 2025 | 950.00 | 954.00 | 929.00 | 934.00 | 895.84 | 0.21% | 155,400 |
| Oct 23, 2025 | 969.00 | 974.00 | 915.00 | 932.00 | 893.92 | -3.02% | 537,100 |
| Oct 22, 2025 | 990.00 | 1,007.00 | 955.00 | 961.00 | 921.74 | -2.93% | 216,000 |
| Oct 21, 2025 | 975.00 | 1,005.00 | 975.00 | 990.00 | 949.55 | 1.33% | 101,200 |
| Oct 20, 2025 | 987.00 | 1,004.00 | 972.00 | 977.00 | 937.08 | -0.61% | 133,500 |
| Oct 17, 2025 | 995.00 | 1,019.00 | 977.00 | 983.00 | 942.84 | -1.21% | 178,500 |
| Oct 16, 2025 | 1,006.00 | 1,016.00 | 977.00 | 995.00 | 954.35 | -0.50% | 323,200 |
| Oct 15, 2025 | 976.00 | 1,012.00 | 970.00 | 1,000.00 | 959.14 | 2.77% | 484,500 |
| Oct 14, 2025 | 970.00 | 993.00 | 966.00 | 973.00 | 933.25 | -2.70% | 243,800 |
| Oct 10, 2025 | 1,036.00 | 1,038.00 | 995.00 | 1,000.00 | 959.14 | -4.21% | 170,400 |
| Oct 9, 2025 | 1,049.00 | 1,058.00 | 1,041.00 | 1,044.00 | 1,001.35 | 0.29% | 130,000 |
| Oct 8, 2025 | 1,041.00 | 1,051.00 | 1,033.00 | 1,041.00 | 998.47 | 1.07% | 100,300 |
| Oct 7, 2025 | 1,033.00 | 1,045.00 | 998.00 | 1,030.00 | 987.92 | 1.18% | 267,300 |