RIZAP GROUP, Inc. (2928.S)
Sapporo - Sapporo Delayed price. Currency in JPY
Add to watchlist
At close: 03:45PM JST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 435.00 | 446.00 | 431.00 | 441.00 | 441.00 | 1,002,400 |
| 13 May 2024 | 433.00 | 435.00 | 420.00 | 435.00 | 435.00 | 966,900 |
| 10 May 2024 | 416.00 | 434.00 | 415.00 | 433.00 | 433.00 | 1,091,400 |
| 09 May 2024 | 405.00 | 413.00 | 405.00 | 413.00 | 413.00 | 534,900 |
| 08 May 2024 | 404.00 | 406.00 | 402.00 | 404.00 | 404.00 | 229,500 |
| 07 May 2024 | 402.00 | 405.00 | 399.00 | 403.00 | 403.00 | 495,600 |
| 02 May 2024 | 402.00 | 403.00 | 398.00 | 399.00 | 399.00 | 338,400 |
| 01 May 2024 | 405.00 | 409.00 | 396.00 | 399.00 | 399.00 | 770,200 |
| 30 Apr 2024 | 407.00 | 414.00 | 405.00 | 408.00 | 408.00 | 514,900 |
| 26 Apr 2024 | 404.00 | 409.00 | 400.00 | 407.00 | 407.00 | 578,600 |
| 25 Apr 2024 | 402.00 | 411.00 | 395.00 | 404.00 | 404.00 | 813,200 |
| 24 Apr 2024 | 428.00 | 453.00 | 390.00 | 395.00 | 395.00 | 4,177,700 |
| 23 Apr 2024 | 390.00 | 431.00 | 379.00 | 421.00 | 421.00 | 4,326,700 |
| 22 Apr 2024 | 346.00 | 360.00 | 344.00 | 351.00 | 351.00 | 477,600 |
| 19 Apr 2024 | 351.00 | 352.00 | 331.00 | 347.00 | 347.00 | 632,200 |
| 18 Apr 2024 | 321.00 | 351.00 | 313.00 | 350.00 | 350.00 | 1,053,300 |
| 17 Apr 2024 | 351.00 | 357.00 | 324.00 | 326.00 | 326.00 | 1,805,900 |
| 16 Apr 2024 | 364.00 | 364.00 | 344.00 | 346.00 | 346.00 | 1,531,200 |
| 15 Apr 2024 | 373.00 | 374.00 | 367.00 | 368.00 | 368.00 | 410,900 |
| 12 Apr 2024 | 374.00 | 377.00 | 371.00 | 373.00 | 373.00 | 250,800 |
| 11 Apr 2024 | 369.00 | 381.00 | 368.00 | 372.00 | 372.00 | 745,000 |
| 10 Apr 2024 | 390.00 | 392.00 | 368.00 | 371.00 | 371.00 | 1,695,700 |
| 09 Apr 2024 | 396.00 | 398.00 | 390.00 | 391.00 | 391.00 | 655,100 |
| 08 Apr 2024 | 401.00 | 403.00 | 395.00 | 397.00 | 397.00 | 378,000 |
| 05 Apr 2024 | 402.00 | 402.00 | 396.00 | 397.00 | 397.00 | 497,000 |
| 04 Apr 2024 | 408.00 | 411.00 | 402.00 | 405.00 | 405.00 | 593,700 |
| 03 Apr 2024 | 397.00 | 406.00 | 392.00 | 401.00 | 401.00 | 510,300 |
| 02 Apr 2024 | 411.00 | 415.00 | 396.00 | 397.00 | 397.00 | 733,000 |
| 01 Apr 2024 | 417.00 | 424.00 | 396.00 | 414.00 | 414.00 | 1,345,700 |
| 29 Mar 2024 | 396.00 | 420.00 | 396.00 | 418.00 | 418.00 | 1,768,800 |
| 28 Mar 2024 | 368.00 | 397.00 | 368.00 | 394.00 | 394.00 | 2,583,900 |
| 27 Mar 2024 | 383.00 | 386.00 | 375.00 | 376.00 | 376.00 | 1,572,300 |
| 26 Mar 2024 | 378.00 | 379.00 | 364.00 | 377.00 | 377.00 | 1,798,500 |
| 25 Mar 2024 | 396.00 | 397.00 | 380.00 | 381.00 | 381.00 | 1,609,900 |
| 22 Mar 2024 | 397.00 | 398.00 | 394.00 | 395.00 | 395.00 | 862,600 |
| 21 Mar 2024 | 401.00 | 401.00 | 393.00 | 396.00 | 396.00 | 1,384,300 |
| 19 Mar 2024 | 403.00 | 405.00 | 396.00 | 399.00 | 399.00 | 741,400 |
| 18 Mar 2024 | 413.00 | 415.00 | 392.00 | 401.00 | 401.00 | 1,497,500 |
| 15 Mar 2024 | 393.00 | 425.00 | 376.00 | 405.00 | 405.00 | 4,368,800 |
| 14 Mar 2024 | 430.00 | 430.00 | 386.00 | 392.00 | 392.00 | 2,597,900 |
| 13 Mar 2024 | 451.00 | 455.00 | 400.00 | 425.00 | 425.00 | 2,875,300 |
| 12 Mar 2024 | 391.00 | 435.00 | 391.00 | 435.00 | 435.00 | 3,663,800 |
| 11 Mar 2024 | 365.00 | 399.00 | 327.00 | 391.00 | 391.00 | 6,858,000 |
| 08 Mar 2024 | 413.00 | 465.00 | 405.00 | 405.00 | 405.00 | 9,665,500 |
| 07 Mar 2024 | 520.00 | 521.00 | 477.00 | 485.00 | 485.00 | 3,108,200 |
| 06 Mar 2024 | 477.00 | 530.00 | 463.00 | 500.00 | 500.00 | 5,153,300 |
| 05 Mar 2024 | 571.00 | 579.00 | 460.00 | 485.00 | 485.00 | 4,401,000 |
| 04 Mar 2024 | 517.00 | 555.00 | 517.00 | 555.00 | 555.00 | 3,649,700 |
| 01 Mar 2024 | 501.00 | 514.00 | 500.00 | 513.00 | 513.00 | 2,700,800 |
| 29 Feb 2024 | 489.00 | 499.00 | 480.00 | 499.00 | 499.00 | 2,085,600 |
| 28 Feb 2024 | 489.00 | 502.00 | 465.00 | 477.00 | 477.00 | 3,811,600 |
| 27 Feb 2024 | 454.00 | 483.00 | 453.00 | 481.00 | 481.00 | 4,070,400 |
| 26 Feb 2024 | 418.00 | 450.00 | 417.00 | 450.00 | 450.00 | 3,355,800 |
| 22 Feb 2024 | 405.00 | 414.00 | 402.00 | 411.00 | 411.00 | 1,700,100 |
| 21 Feb 2024 | 383.00 | 415.00 | 381.00 | 400.00 | 400.00 | 2,347,000 |
| 20 Feb 2024 | 386.00 | 386.00 | 378.00 | 384.00 | 384.00 | 1,071,300 |
| 19 Feb 2024 | 377.00 | 387.00 | 374.00 | 387.00 | 387.00 | 1,327,400 |
| 16 Feb 2024 | 389.00 | 390.00 | 362.00 | 369.00 | 369.00 | 2,233,800 |
| 15 Feb 2024 | 423.00 | 423.00 | 371.00 | 386.00 | 386.00 | 6,776,800 |
| 14 Feb 2024 | 340.00 | 345.00 | 339.00 | 343.00 | 343.00 | 983,700 |
| 13 Feb 2024 | 340.00 | 344.00 | 338.00 | 342.00 | 342.00 | 1,229,200 |
| 09 Feb 2024 | 341.00 | 341.00 | 330.00 | 337.00 | 337.00 | 1,125,900 |
| 08 Feb 2024 | 347.00 | 347.00 | 337.00 | 340.00 | 340.00 | 1,442,300 |
| 07 Feb 2024 | 348.00 | 348.00 | 323.00 | 340.00 | 340.00 | 3,407,500 |
| 06 Feb 2024 | 318.00 | 318.00 | 313.00 | 314.00 | 314.00 | 262,900 |
| 05 Feb 2024 | 317.00 | 318.00 | 315.00 | 318.00 | 318.00 | 373,400 |
| 02 Feb 2024 | 316.00 | 317.00 | 305.00 | 314.00 | 314.00 | 465,600 |
| 01 Feb 2024 | 320.00 | 321.00 | 310.00 | 310.00 | 310.00 | 435,700 |
| 31 Jan 2024 | 315.00 | 320.00 | 315.00 | 318.00 | 318.00 | 446,000 |
| 30 Jan 2024 | 304.00 | 319.00 | 301.00 | 316.00 | 316.00 | 839,300 |
| 29 Jan 2024 | 322.00 | 323.00 | 304.00 | 308.00 | 308.00 | 1,504,000 |
| 26 Jan 2024 | 326.00 | 330.00 | 321.00 | 322.00 | 322.00 | 784,100 |
| 25 Jan 2024 | 332.00 | 333.00 | 321.00 | 330.00 | 330.00 | 1,080,200 |
| 24 Jan 2024 | 320.00 | 330.00 | 319.00 | 330.00 | 330.00 | 2,067,500 |
| 23 Jan 2024 | 300.00 | 318.00 | 300.00 | 312.00 | 312.00 | 2,487,200 |
| 22 Jan 2024 | 289.00 | 298.00 | 288.00 | 298.00 | 298.00 | 1,004,800 |
| 19 Jan 2024 | 286.00 | 287.00 | 285.00 | 286.00 | 286.00 | 328,700 |
| 18 Jan 2024 | 286.00 | 288.00 | 284.00 | 286.00 | 286.00 | 311,900 |
| 17 Jan 2024 | 281.00 | 288.00 | 280.00 | 284.00 | 284.00 | 447,700 |
| 16 Jan 2024 | 284.00 | 286.00 | 281.00 | 282.00 | 282.00 | 520,100 |
| 15 Jan 2024 | 291.00 | 293.00 | 290.00 | 291.00 | 291.00 | 197,600 |
| 12 Jan 2024 | 293.00 | 297.00 | 290.00 | 291.00 | 291.00 | 527,200 |
| 11 Jan 2024 | 298.00 | 302.00 | 285.00 | 292.00 | 292.00 | 1,503,500 |
| 10 Jan 2024 | 298.00 | 298.00 | 295.00 | 298.00 | 298.00 | 946,100 |
| 09 Jan 2024 | 281.00 | 295.00 | 280.00 | 291.00 | 291.00 | 1,275,100 |
| 05 Jan 2024 | 272.00 | 279.00 | 272.00 | 278.00 | 278.00 | 799,300 |
| 04 Jan 2024 | 266.00 | 272.00 | 261.00 | 269.00 | 269.00 | 647,200 |
| 29 Dec 2023 | 268.00 | 271.00 | 266.00 | 266.00 | 266.00 | 483,600 |
| 28 Dec 2023 | 264.00 | 270.00 | 257.00 | 268.00 | 268.00 | 1,055,700 |
| 27 Dec 2023 | 264.00 | 265.00 | 252.00 | 256.00 | 256.00 | 2,174,800 |
| 26 Dec 2023 | 271.00 | 273.00 | 266.00 | 266.00 | 266.00 | 824,500 |
| 25 Dec 2023 | 275.00 | 278.00 | 270.00 | 271.00 | 271.00 | 652,800 |
| 22 Dec 2023 | 280.00 | 282.00 | 269.00 | 279.00 | 279.00 | 697,400 |
| 21 Dec 2023 | 271.00 | 279.00 | 270.00 | 278.00 | 278.00 | 493,900 |
| 20 Dec 2023 | 268.00 | 285.00 | 267.00 | 272.00 | 272.00 | 1,048,300 |
| 19 Dec 2023 | 269.00 | 269.00 | 267.00 | 268.00 | 268.00 | 459,400 |
| 18 Dec 2023 | 270.00 | 272.00 | 268.00 | 269.00 | 269.00 | 656,000 |
| 15 Dec 2023 | 280.00 | 281.00 | 271.00 | 273.00 | 273.00 | 603,300 |
| 14 Dec 2023 | 273.00 | 284.00 | 268.00 | 280.00 | 280.00 | 885,500 |
| 13 Dec 2023 | 283.00 | 286.00 | 273.00 | 274.00 | 274.00 | 887,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.