RISO KYOIKU GROUP CORPORATION 4714
TSE · Japan · Consumer Services
¥206.00-3.00 (-1.44%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥206.00 | -1.44% | ¥208.00 | ¥208.00 | ¥204.00 | 587.60K |
| 2026-10-01 | ¥209.00 | +0.48% | ¥207.00 | ¥209.00 | ¥206.00 | 572.30K |
| 2026-09-30 | ¥208.00 | 0.00% | ¥206.00 | ¥210.00 | ¥205.00 | 834.70K |
| 2026-09-29 | ¥208.00 | -1.42% | ¥211.00 | ¥211.00 | ¥206.00 | 1.05M |
| 2026-09-28 | ¥211.00 | -1.40% | ¥213.00 | ¥214.00 | ¥210.00 | 805.90K |
| 2026-09-25 | ¥214.00 | 0.00% | ¥214.00 | ¥214.00 | ¥212.00 | 654.60K |
| 2026-09-24 | ¥214.00 | +0.47% | ¥213.00 | ¥214.00 | ¥211.00 | 834.50K |
| 2026-09-18 | ¥213.00 | -0.47% | ¥214.00 | ¥214.00 | ¥212.00 | 595.40K |
| 2026-09-17 | ¥214.00 | +0.47% | ¥213.00 | ¥215.00 | ¥212.00 | 613.80K |
| 2026-09-16 | ¥213.00 | +0.47% | ¥213.00 | ¥213.00 | ¥212.00 | 494.20K |
| 2026-09-15 | ¥212.00 | -0.47% | ¥213.00 | ¥215.00 | ¥211.00 | 821.50K |
| 2026-09-14 | ¥213.00 | +1.43% | ¥210.00 | ¥213.00 | ¥209.00 | 1.10M |
| 2026-09-11 | ¥210.00 | +0.48% | ¥208.00 | ¥210.00 | ¥207.00 | 599.40K |
| 2026-09-10 | ¥209.00 | -0.48% | ¥210.00 | ¥210.00 | ¥207.00 | 439.90K |
| 2026-09-09 | ¥210.00 | 0.00% | ¥208.00 | ¥210.00 | ¥207.00 | 888.40K |
| 2026-09-08 | ¥210.00 | +1.94% | ¥206.00 | ¥210.00 | ¥204.00 | 867.80K |
| 2026-09-07 | ¥206.00 | 0.00% | ¥206.00 | ¥207.00 | ¥205.00 | 492.20K |
| 2026-09-04 | ¥206.00 | -0.96% | ¥207.00 | ¥210.00 | ¥204.00 | 1.17M |
| 2026-09-03 | ¥208.00 | 0.00% | ¥207.00 | ¥208.00 | ¥207.00 | 337.20K |
| 2026-09-02 | ¥208.00 | -1.42% | ¥211.00 | ¥211.00 | ¥207.00 | 645.20K |
| 2026-09-01 | ¥211.00 | +0.48% | ¥209.00 | ¥211.00 | ¥207.00 | 906.60K |
| 2026-08-31 | ¥210.00 | -0.47% | ¥211.00 | ¥211.00 | ¥209.00 | 485.90K |
| 2026-08-28 | ¥211.00 | +0.96% | ¥208.00 | ¥212.00 | ¥208.00 | 1.06M |
| 2026-08-27 | ¥209.00 | +0.48% | ¥208.00 | ¥209.00 | ¥207.00 | 378.30K |
| 2026-08-26 | ¥208.00 | 0.00% | ¥207.00 | ¥208.00 | ¥207.00 | 264.00K |
| 2026-08-25 | ¥208.00 | 0.00% | ¥208.00 | ¥208.00 | ¥207.00 | 266.90K |
| 2026-08-24 | ¥208.00 | +0.48% | ¥208.00 | ¥208.00 | ¥207.00 | 299.60K |
| 2026-08-21 | ¥207.00 | 0.00% | ¥205.00 | ¥209.00 | ¥205.00 | 561.00K |
| 2026-08-20 | ¥207.00 | +0.49% | ¥206.00 | ¥208.00 | ¥205.00 | 647.50K |
| 2026-08-19 | ¥206.00 | +0.49% | ¥205.00 | ¥206.00 | ¥203.00 | 682.40K |
| 2026-08-18 | ¥205.00 | +0.49% | ¥204.00 | ¥205.00 | ¥202.00 | 403.30K |
| 2026-08-17 | ¥204.00 | 0.00% | ¥204.00 | ¥205.00 | ¥202.00 | 302.80K |
| 2026-08-14 | ¥204.00 | +0.49% | ¥204.00 | ¥205.00 | ¥202.00 | 613.10K |
| 2026-08-13 | ¥203.00 | +0.50% | ¥201.00 | ¥205.00 | ¥201.00 | 566.70K |
| 2026-08-12 | ¥202.00 | 0.00% | ¥202.00 | ¥203.00 | ¥201.00 | 463.10K |
| 2026-08-10 | ¥202.00 | 0.00% | ¥204.00 | ¥205.00 | ¥201.00 | 434.10K |
| 2026-08-07 | ¥202.00 | +1.00% | ¥202.00 | ¥203.00 | ¥201.00 | 528.20K |
| 2026-08-06 | ¥200.00 | +0.50% | ¥199.00 | ¥203.00 | ¥199.00 | 383.90K |
| 2026-08-05 | ¥199.00 | 0.00% | ¥201.00 | ¥201.00 | ¥199.00 | 264.10K |
| 2026-08-04 | ¥199.00 | -1.00% | ¥203.00 | ¥203.00 | ¥199.00 | 589.70K |
| 2026-08-03 | ¥201.00 | -3.37% | ¥205.00 | ¥205.00 | ¥201.00 | 894.40K |
| 2026-07-31 | ¥208.00 | +1.46% | ¥206.00 | ¥208.00 | ¥204.00 | 689.40K |
| 2026-07-30 | ¥205.00 | +0.49% | ¥205.00 | ¥208.00 | ¥204.00 | 519.80K |
| 2026-07-29 | ¥204.00 | +0.49% | ¥205.00 | ¥206.00 | ¥203.00 | 694.80K |
| 2026-07-28 | ¥203.00 | -0.49% | ¥204.00 | ¥205.00 | ¥202.00 | 301.80K |
| 2026-07-27 | ¥204.00 | +2.51% | ¥201.00 | ¥204.00 | ¥200.00 | 486.90K |
| 2026-07-24 | ¥199.00 | -0.50% | ¥199.00 | ¥201.00 | ¥198.00 | 361.20K |
| 2026-07-23 | ¥200.00 | +1.52% | ¥200.00 | ¥201.00 | ¥198.00 | 269.50K |
| 2026-07-22 | ¥197.00 | -1.01% | ¥199.00 | ¥199.00 | ¥197.00 | 356.20K |
| 2026-07-21 | ¥199.00 | +0.51% | ¥199.00 | ¥202.00 | ¥199.00 | 422.70K |
| 2026-07-17 | ¥198.00 | -0.50% | ¥199.00 | ¥201.00 | ¥198.00 | 414.70K |
| 2026-07-16 | ¥199.00 | -0.50% | ¥201.00 | ¥204.00 | ¥199.00 | 614.10K |
| 2026-07-15 | ¥200.00 | -1.48% | ¥204.00 | ¥204.00 | ¥200.00 | 310.00K |
| 2026-07-14 | ¥203.00 | +0.50% | ¥203.00 | ¥205.00 | ¥202.00 | 400.90K |
| 2026-07-13 | ¥202.00 | -1.94% | ¥204.00 | ¥207.00 | ¥199.00 | 703.50K |
| 2026-07-10 | ¥206.00 | -0.96% | ¥206.00 | ¥209.00 | ¥204.00 | 822.80K |
| 2026-07-09 | ¥208.00 | -0.48% | ¥208.00 | ¥209.00 | ¥205.00 | 481.50K |
| 2026-07-08 | ¥209.00 | +4.50% | ¥202.00 | ¥210.00 | ¥202.00 | 1.35M |
| 2026-07-07 | ¥200.00 | +0.50% | ¥201.00 | ¥202.00 | ¥200.00 | 298.70K |
| 2026-07-06 | ¥199.00 | +1.02% | ¥198.00 | ¥200.00 | ¥197.00 | 294.20K |
| 2026-07-03 | ¥197.00 | -1.01% | ¥199.00 | ¥200.00 | ¥197.00 | 305.10K |
| 2026-07-02 | ¥199.00 | +1.02% | ¥198.00 | ¥201.00 | ¥198.00 | 341.10K |
| 2026-07-01 | ¥197.00 | -1.50% | ¥200.00 | ¥200.00 | ¥197.00 | 296.30K |
| 2026-06-30 | ¥200.00 | +0.50% | ¥199.00 | ¥202.00 | ¥197.00 | 807.60K |
| 2026-06-29 | ¥199.00 | +1.02% | ¥197.00 | ¥200.00 | ¥195.00 | 578.10K |
| 2026-06-26 | ¥197.00 | +2.07% | ¥193.00 | ¥197.00 | ¥192.00 | 595.70K |
| 2026-06-25 | ¥193.00 | -0.52% | ¥196.00 | ¥196.00 | ¥193.00 | 212.70K |
| 2026-06-24 | ¥194.00 | -0.51% | ¥195.00 | ¥197.00 | ¥193.00 | 470.20K |
| 2026-06-23 | ¥195.00 | +3.17% | ¥189.00 | ¥195.00 | ¥189.00 | 692.60K |
| 2026-06-22 | ¥189.00 | 0.00% | ¥189.00 | ¥191.00 | ¥189.00 | 229.00K |
| 2026-06-19 | ¥189.00 | -1.56% | ¥192.00 | ¥192.00 | ¥189.00 | 360.20K |
| 2026-06-18 | ¥192.00 | +0.52% | ¥191.00 | ¥192.00 | ¥190.00 | 208.10K |
| 2026-06-17 | ¥191.00 | +0.53% | ¥191.00 | ¥192.00 | ¥190.00 | 186.20K |
| 2026-06-16 | ¥190.00 | -1.04% | ¥193.00 | ¥193.00 | ¥190.00 | 280.40K |
| 2026-06-15 | ¥192.00 | -0.52% | ¥193.00 | ¥194.00 | ¥192.00 | 354.60K |
| 2026-06-12 | ¥193.00 | +0.52% | ¥193.00 | ¥194.00 | ¥191.00 | 392.20K |
| 2026-06-11 | ¥192.00 | +1.05% | ¥190.00 | ¥192.00 | ¥189.00 | 403.40K |
| 2026-06-10 | ¥190.00 | 0.00% | ¥190.00 | ¥191.00 | ¥189.00 | 224.90K |
| 2026-06-09 | ¥190.00 | 0.00% | ¥191.00 | ¥192.00 | ¥189.00 | 318.40K |
| 2026-06-08 | ¥190.00 | 0.00% | ¥188.00 | ¥191.00 | ¥188.00 | 418.20K |
| 2026-06-05 | ¥190.00 | +1.06% | ¥188.00 | ¥191.00 | ¥188.00 | 269.10K |
| 2026-06-04 | ¥188.00 | -1.05% | ¥190.00 | ¥190.00 | ¥188.00 | 265.60K |
| 2026-06-03 | ¥190.00 | +1.06% | ¥188.00 | ¥191.00 | ¥187.00 | 420.70K |
| 2026-06-02 | ¥188.00 | -0.53% | ¥188.00 | ¥189.00 | ¥187.00 | 460.90K |
| 2026-06-01 | ¥189.00 | -1.05% | ¥191.00 | ¥192.00 | ¥189.00 | 621.00K |
| 2026-05-29 | ¥191.00 | -1.04% | ¥194.00 | ¥195.00 | ¥191.00 | 396.30K |
| 2026-05-28 | ¥193.00 | 0.00% | ¥192.00 | ¥193.00 | ¥191.00 | 523.60K |
| 2026-05-27 | ¥193.00 | +0.52% | ¥192.00 | ¥194.00 | ¥192.00 | 440.10K |
| 2026-05-26 | ¥192.00 | +0.52% | ¥191.00 | ¥192.00 | ¥190.00 | 317.80K |
| 2026-05-25 | ¥191.00 | -1.55% | ¥194.00 | ¥194.00 | ¥191.00 | 554.40K |