RISE Inc. 8836
TSE · Japan · Finance
¥26.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥26.00 | 0.00% | ¥26.00 | ¥27.00 | ¥25.00 | 101.80K |
| 2026-10-01 | ¥26.00 | 0.00% | ¥26.00 | ¥26.00 | ¥26.00 | 76.40K |
| 2026-09-30 | ¥26.00 | 0.00% | ¥27.00 | ¥27.00 | ¥25.00 | 229.00K |
| 2026-09-29 | ¥26.00 | 0.00% | ¥26.00 | ¥27.00 | ¥26.00 | 16.00K |
| 2026-09-28 | ¥26.00 | 0.00% | ¥26.00 | ¥27.00 | ¥26.00 | 48.50K |
| 2026-09-25 | ¥26.00 | 0.00% | ¥26.00 | ¥27.00 | ¥26.00 | 263.50K |
| 2026-09-24 | ¥26.00 | -3.70% | ¥26.00 | ¥27.00 | ¥26.00 | 33.80K |
| 2026-09-18 | ¥27.00 | +3.85% | ¥26.00 | ¥27.00 | ¥26.00 | 35.20K |
| 2026-09-17 | ¥26.00 | -3.70% | ¥27.00 | ¥27.00 | ¥26.00 | 12.50K |
| 2026-09-16 | ¥27.00 | 0.00% | ¥27.00 | ¥27.00 | ¥26.00 | 7.40K |
| 2026-09-15 | ¥27.00 | 0.00% | ¥27.00 | ¥27.00 | ¥26.00 | 8.20K |
| 2026-09-14 | ¥27.00 | 0.00% | ¥27.00 | ¥27.00 | ¥26.00 | 74.90K |
| 2026-09-11 | ¥27.00 | 0.00% | ¥27.00 | ¥27.00 | ¥26.00 | 11.50K |
| 2026-09-10 | ¥27.00 | 0.00% | ¥27.00 | ¥27.00 | ¥26.00 | 16.40K |
| 2026-09-09 | ¥27.00 | 0.00% | ¥27.00 | ¥27.00 | ¥26.00 | 14.10K |
| 2026-09-08 | ¥27.00 | -3.57% | ¥27.00 | ¥28.00 | ¥26.00 | 33.20K |
| 2026-09-07 | ¥28.00 | +3.70% | ¥26.00 | ¥28.00 | ¥26.00 | 16.00K |
| 2026-09-04 | ¥27.00 | 0.00% | ¥27.00 | ¥28.00 | ¥27.00 | 53.10K |
| 2026-09-03 | ¥27.00 | 0.00% | ¥27.00 | ¥27.00 | ¥26.00 | 50.40K |
| 2026-09-02 | ¥27.00 | 0.00% | ¥27.00 | ¥28.00 | ¥27.00 | 16.10K |
| 2026-09-01 | ¥27.00 | 0.00% | ¥28.00 | ¥28.00 | ¥27.00 | 8.30K |
| 2026-08-31 | ¥27.00 | 0.00% | ¥27.00 | ¥28.00 | ¥27.00 | 63.50K |
| 2026-08-28 | ¥27.00 | 0.00% | ¥28.00 | ¥28.00 | ¥27.00 | 68.10K |
| 2026-08-27 | ¥27.00 | 0.00% | ¥28.00 | ¥28.00 | ¥27.00 | 19.30K |
| 2026-08-26 | ¥27.00 | -3.57% | ¥27.00 | ¥27.00 | ¥26.00 | 217.90K |
| 2026-08-25 | ¥28.00 | 0.00% | ¥28.00 | ¥28.00 | ¥27.00 | 100.90K |
| 2026-08-24 | ¥28.00 | 0.00% | ¥28.00 | ¥28.00 | ¥27.00 | 9.60K |
| 2026-08-21 | ¥28.00 | +7.69% | ¥27.00 | ¥28.00 | ¥26.00 | 100.90K |
| 2026-08-20 | ¥26.00 | 0.00% | ¥26.00 | ¥27.00 | ¥26.00 | 69.90K |
| 2026-08-19 | ¥26.00 | 0.00% | ¥26.00 | ¥27.00 | ¥26.00 | 160.90K |
| 2026-08-18 | ¥26.00 | -3.70% | ¥26.00 | ¥27.00 | ¥26.00 | 48.60K |
| 2026-08-17 | ¥27.00 | 0.00% | ¥27.00 | ¥27.00 | ¥26.00 | 45.00K |
| 2026-08-14 | ¥27.00 | 0.00% | ¥27.00 | ¥28.00 | ¥26.00 | 198.00K |
| 2026-08-13 | ¥27.00 | -3.57% | ¥29.00 | ¥29.00 | ¥27.00 | 570.70K |
| 2026-08-12 | ¥28.00 | +3.70% | ¥27.00 | ¥28.00 | ¥27.00 | 190.60K |
| 2026-08-10 | ¥27.00 | +3.85% | ¥26.00 | ¥27.00 | ¥26.00 | 358.00K |
| 2026-08-07 | ¥26.00 | 0.00% | ¥26.00 | ¥26.00 | ¥26.00 | 22.80K |
| 2026-08-06 | ¥26.00 | 0.00% | ¥26.00 | ¥27.00 | ¥26.00 | 24.90K |
| 2026-08-05 | ¥26.00 | 0.00% | ¥27.00 | ¥27.00 | ¥26.00 | 9.80K |
| 2026-08-04 | ¥26.00 | 0.00% | ¥26.00 | ¥27.00 | ¥26.00 | 6.80K |
| 2026-08-03 | ¥26.00 | -3.70% | ¥26.00 | ¥27.00 | ¥26.00 | 31.60K |
| 2026-07-31 | ¥27.00 | +3.85% | ¥27.00 | ¥27.00 | ¥26.00 | 29.80K |
| 2026-07-30 | ¥26.00 | -3.70% | ¥27.00 | ¥27.00 | ¥26.00 | 16.60K |
| 2026-07-29 | ¥27.00 | +3.85% | ¥26.00 | ¥27.00 | ¥26.00 | 11.10K |
| 2026-07-28 | ¥26.00 | 0.00% | ¥26.00 | ¥27.00 | ¥26.00 | 53.20K |
| 2026-07-27 | ¥26.00 | 0.00% | ¥26.00 | ¥27.00 | ¥26.00 | 47.60K |
| 2026-07-24 | ¥26.00 | 0.00% | ¥27.00 | ¥27.00 | ¥26.00 | 48.00K |
| 2026-07-23 | ¥26.00 | 0.00% | ¥26.00 | ¥27.00 | ¥26.00 | 58.80K |
| 2026-07-22 | ¥26.00 | -3.70% | ¥27.00 | ¥27.00 | ¥26.00 | 96.20K |
| 2026-07-21 | ¥27.00 | +3.85% | ¥27.00 | ¥27.00 | ¥26.00 | 68.60K |
| 2026-07-17 | ¥26.00 | -3.70% | ¥27.00 | ¥27.00 | ¥26.00 | 235.70K |
| 2026-07-16 | ¥27.00 | +3.85% | ¥26.00 | ¥27.00 | ¥26.00 | 73.90K |
| 2026-07-15 | ¥26.00 | 0.00% | ¥26.00 | ¥27.00 | ¥26.00 | 177.20K |
| 2026-07-14 | ¥26.00 | -3.70% | ¥27.00 | ¥27.00 | ¥26.00 | 238.10K |
| 2026-07-13 | ¥27.00 | +3.85% | ¥26.00 | ¥27.00 | ¥25.00 | 307.40K |
| 2026-07-10 | ¥26.00 | -3.70% | ¥26.00 | ¥27.00 | ¥26.00 | 22.60K |
| 2026-07-09 | ¥27.00 | +3.85% | ¥26.00 | ¥27.00 | ¥26.00 | 77.00K |
| 2026-07-08 | ¥26.00 | 0.00% | ¥27.00 | ¥27.00 | ¥26.00 | 546.40K |
| 2026-07-07 | ¥26.00 | -3.70% | ¥28.00 | ¥28.00 | ¥26.00 | 164.60K |
| 2026-07-06 | ¥27.00 | 0.00% | ¥27.00 | ¥28.00 | ¥26.00 | 214.50K |
| 2026-07-03 | ¥27.00 | +3.85% | ¥27.00 | ¥27.00 | ¥26.00 | 81.10K |
| 2026-07-02 | ¥26.00 | 0.00% | ¥26.00 | ¥29.00 | ¥26.00 | 597.60K |
| 2026-07-01 | ¥26.00 | +4.00% | ¥26.00 | ¥30.00 | ¥25.00 | 1.31M |
| 2026-06-30 | ¥25.00 | 0.00% | ¥25.00 | ¥26.00 | ¥25.00 | 131.00K |
| 2026-06-29 | ¥25.00 | -3.85% | ¥26.00 | ¥26.00 | ¥25.00 | 99.60K |
| 2026-06-26 | ¥26.00 | +4.00% | ¥25.00 | ¥26.00 | ¥25.00 | 69.50K |
| 2026-06-25 | ¥25.00 | -3.85% | ¥25.00 | ¥26.00 | ¥25.00 | 162.50K |
| 2026-06-24 | ¥26.00 | 0.00% | ¥26.00 | ¥26.00 | ¥25.00 | 72.70K |
| 2026-06-23 | ¥26.00 | 0.00% | ¥26.00 | ¥26.00 | ¥25.00 | 108.40K |
| 2026-06-22 | ¥26.00 | 0.00% | ¥27.00 | ¥27.00 | ¥25.00 | 288.50K |
| 2026-06-19 | ¥26.00 | 0.00% | ¥26.00 | ¥27.00 | ¥26.00 | 105.50K |
| 2026-06-18 | ¥26.00 | -3.70% | ¥26.00 | ¥27.00 | ¥25.00 | 387.20K |
| 2026-06-17 | ¥27.00 | +8.00% | ¥26.00 | ¥35.00 | ¥25.00 | 3.61M |
| 2026-06-16 | ¥25.00 | 0.00% | ¥25.00 | ¥26.00 | ¥24.00 | 127.00K |
| 2026-06-15 | ¥25.00 | 0.00% | ¥25.00 | ¥26.00 | ¥24.00 | 264.30K |
| 2026-06-12 | ¥25.00 | 0.00% | ¥25.00 | ¥25.00 | ¥24.00 | 311.80K |
| 2026-06-11 | ¥25.00 | +8.70% | ¥23.00 | ¥25.00 | ¥23.00 | 123.40K |
| 2026-06-10 | ¥23.00 | -4.17% | ¥24.00 | ¥25.00 | ¥23.00 | 260.70K |
| 2026-06-09 | ¥24.00 | 0.00% | ¥24.00 | ¥24.00 | ¥23.00 | 120.80K |
| 2026-06-08 | ¥24.00 | 0.00% | ¥24.00 | ¥24.00 | ¥23.00 | 66.70K |
| 2026-06-05 | ¥24.00 | 0.00% | ¥24.00 | ¥24.00 | ¥23.00 | 263.20K |
| 2026-06-04 | ¥24.00 | 0.00% | ¥24.00 | ¥24.00 | ¥23.00 | 150.90K |
| 2026-06-03 | ¥24.00 | 0.00% | ¥24.00 | ¥24.00 | ¥23.00 | 416.60K |
| 2026-06-02 | ¥24.00 | 0.00% | ¥24.00 | ¥25.00 | ¥23.00 | 265.40K |
| 2026-06-01 | ¥24.00 | 0.00% | ¥25.00 | ¥25.00 | ¥24.00 | 348.50K |
| 2026-05-29 | ¥24.00 | 0.00% | ¥25.00 | ¥25.00 | ¥24.00 | 99.30K |
| 2026-05-28 | ¥24.00 | 0.00% | ¥24.00 | ¥25.00 | ¥24.00 | 153.60K |
| 2026-05-27 | ¥24.00 | 0.00% | ¥24.00 | ¥25.00 | ¥24.00 | 373.00K |
| 2026-05-26 | ¥24.00 | -4.00% | ¥25.00 | ¥25.00 | ¥24.00 | 379.70K |
| 2026-05-25 | ¥25.00 | -3.85% | ¥26.00 | ¥26.00 | ¥24.00 | 659.00K |