Rise Consulting Group,Inc. 9168
TSE · Japan · Commercial Services
¥420.00-6.00 (-1.41%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥426.00 | -1.39% | ¥429.00 | ¥429.00 | ¥423.00 | 30.30K |
| 2026-09-30 | ¥432.00 | +0.70% | ¥429.00 | ¥432.00 | ¥424.00 | 79.70K |
| 2026-09-29 | ¥429.00 | +0.47% | ¥427.00 | ¥429.00 | ¥422.00 | 98.10K |
| 2026-09-28 | ¥427.00 | +0.95% | ¥423.00 | ¥428.00 | ¥421.00 | 63.40K |
| 2026-09-25 | ¥423.00 | -0.47% | ¥424.00 | ¥426.00 | ¥422.00 | 22.80K |
| 2026-09-24 | ¥425.00 | -0.23% | ¥428.00 | ¥429.00 | ¥424.00 | 43.60K |
| 2026-09-18 | ¥426.00 | +0.71% | ¥424.00 | ¥428.00 | ¥422.00 | 47.10K |
| 2026-09-17 | ¥423.00 | 0.00% | ¥422.00 | ¥427.00 | ¥422.00 | 50.30K |
| 2026-09-16 | ¥423.00 | -0.94% | ¥427.00 | ¥428.00 | ¥420.00 | 48.40K |
| 2026-09-15 | ¥427.00 | +1.43% | ¥421.00 | ¥428.00 | ¥420.00 | 64.10K |
| 2026-09-14 | ¥421.00 | +1.69% | ¥413.00 | ¥423.00 | ¥413.00 | 48.50K |
| 2026-09-11 | ¥414.00 | -1.43% | ¥414.00 | ¥418.00 | ¥413.00 | 25.90K |
| 2026-09-10 | ¥420.00 | +1.94% | ¥412.00 | ¥420.00 | ¥411.00 | 28.60K |
| 2026-09-09 | ¥412.00 | -1.90% | ¥418.00 | ¥418.00 | ¥411.00 | 114.50K |
| 2026-09-08 | ¥420.00 | -1.18% | ¥425.00 | ¥426.00 | ¥420.00 | 61.10K |
| 2026-09-07 | ¥425.00 | -1.16% | ¥430.00 | ¥432.00 | ¥424.00 | 93.20K |
| 2026-09-04 | ¥430.00 | +2.38% | ¥421.00 | ¥433.00 | ¥421.00 | 94.10K |
| 2026-09-03 | ¥420.00 | -0.71% | ¥423.00 | ¥426.00 | ¥420.00 | 37.40K |
| 2026-09-02 | ¥423.00 | -2.53% | ¥432.00 | ¥432.00 | ¥420.00 | 201.10K |
| 2026-09-01 | ¥434.00 | +0.46% | ¥431.00 | ¥436.00 | ¥427.00 | 89.90K |
| 2026-08-31 | ¥432.00 | -0.46% | ¥433.00 | ¥433.00 | ¥424.00 | 116.90K |
| 2026-08-28 | ¥434.00 | +1.88% | ¥425.00 | ¥436.00 | ¥423.00 | 243.10K |
| 2026-08-27 | ¥426.00 | +1.19% | ¥420.00 | ¥427.00 | ¥419.00 | 81.30K |
| 2026-08-26 | ¥421.00 | +0.96% | ¥417.00 | ¥428.00 | ¥417.00 | 173.80K |
| 2026-08-25 | ¥417.00 | 0.00% | ¥417.00 | ¥419.00 | ¥415.00 | 50.90K |
| 2026-08-24 | ¥417.00 | +0.97% | ¥411.00 | ¥420.00 | ¥411.00 | 185.20K |
| 2026-08-21 | ¥413.00 | +0.24% | ¥413.00 | ¥413.00 | ¥409.00 | 49.60K |
| 2026-08-20 | ¥412.00 | +1.73% | ¥406.00 | ¥413.00 | ¥406.00 | 71.30K |
| 2026-08-19 | ¥405.00 | -0.25% | ¥405.00 | ¥406.00 | ¥401.00 | 51.10K |
| 2026-08-18 | ¥406.00 | -0.73% | ¥409.00 | ¥412.00 | ¥405.00 | 78.60K |
| 2026-08-17 | ¥409.00 | +1.24% | ¥404.00 | ¥410.00 | ¥403.00 | 88.90K |
| 2026-08-14 | ¥404.00 | +1.00% | ¥401.00 | ¥406.00 | ¥400.00 | 97.00K |
| 2026-08-13 | ¥400.00 | -0.74% | ¥403.00 | ¥405.00 | ¥400.00 | 44.50K |
| 2026-08-12 | ¥403.00 | +1.51% | ¥402.00 | ¥406.00 | ¥401.00 | 90.10K |
| 2026-08-10 | ¥397.00 | +0.25% | ¥401.00 | ¥402.00 | ¥395.00 | 148.00K |
| 2026-08-07 | ¥396.00 | +0.76% | ¥396.00 | ¥399.00 | ¥394.00 | 36.50K |
| 2026-08-06 | ¥393.00 | -0.51% | ¥395.00 | ¥398.00 | ¥392.00 | 59.30K |
| 2026-08-05 | ¥395.00 | -0.50% | ¥400.00 | ¥401.00 | ¥394.00 | 82.20K |
| 2026-08-04 | ¥397.00 | +0.25% | ¥396.00 | ¥399.00 | ¥394.00 | 43.60K |
| 2026-08-03 | ¥396.00 | -1.49% | ¥402.00 | ¥402.00 | ¥392.00 | 107.30K |
| 2026-07-31 | ¥402.00 | -0.74% | ¥409.00 | ¥409.00 | ¥402.00 | 98.40K |
| 2026-07-30 | ¥405.00 | -0.98% | ¥407.00 | ¥408.00 | ¥402.00 | 95.60K |
| 2026-07-29 | ¥409.00 | +1.49% | ¥404.00 | ¥410.00 | ¥401.00 | 120.50K |
| 2026-07-28 | ¥403.00 | +1.51% | ¥397.00 | ¥408.00 | ¥397.00 | 181.30K |
| 2026-07-27 | ¥397.00 | +1.53% | ¥394.00 | ¥402.00 | ¥394.00 | 149.50K |
| 2026-07-24 | ¥391.00 | -0.51% | ¥393.00 | ¥397.00 | ¥390.00 | 160.00K |
| 2026-07-23 | ¥393.00 | -0.76% | ¥397.00 | ¥398.00 | ¥393.00 | 165.10K |
| 2026-07-22 | ¥396.00 | -0.50% | ¥397.00 | ¥399.00 | ¥394.00 | 140.40K |
| 2026-07-21 | ¥398.00 | -0.25% | ¥401.00 | ¥405.00 | ¥397.00 | 120.40K |
| 2026-07-17 | ¥399.00 | -1.72% | ¥402.00 | ¥407.00 | ¥397.00 | 196.90K |
| 2026-07-16 | ¥406.00 | -2.40% | ¥411.00 | ¥423.00 | ¥406.00 | 205.10K |
| 2026-07-15 | ¥416.00 | +4.79% | ¥404.00 | ¥417.00 | ¥399.00 | 337.80K |
| 2026-07-14 | ¥397.00 | -1.24% | ¥398.00 | ¥403.00 | ¥396.00 | 167.50K |
| 2026-07-13 | ¥402.00 | +0.25% | ¥400.00 | ¥404.00 | ¥396.00 | 193.50K |
| 2026-07-10 | ¥401.00 | +1.26% | ¥397.00 | ¥401.00 | ¥395.00 | 71.80K |
| 2026-07-09 | ¥396.00 | -0.25% | ¥397.00 | ¥399.00 | ¥394.00 | 51.50K |
| 2026-07-08 | ¥397.00 | 0.00% | ¥395.00 | ¥398.00 | ¥394.00 | 35.70K |
| 2026-07-07 | ¥397.00 | +0.51% | ¥399.00 | ¥402.00 | ¥395.00 | 77.10K |
| 2026-07-06 | ¥395.00 | -1.00% | ¥399.00 | ¥401.00 | ¥392.00 | 102.30K |
| 2026-07-03 | ¥399.00 | +0.76% | ¥399.00 | ¥402.00 | ¥393.00 | 69.30K |
| 2026-07-02 | ¥396.00 | +1.28% | ¥388.00 | ¥401.00 | ¥388.00 | 110.60K |
| 2026-07-01 | ¥391.00 | +0.51% | ¥384.00 | ¥392.00 | ¥381.00 | 162.20K |
| 2026-06-30 | ¥389.00 | 0.00% | ¥392.00 | ¥392.00 | ¥381.00 | 93.80K |
| 2026-06-29 | ¥389.00 | +1.57% | ¥383.00 | ¥392.00 | ¥382.00 | 135.80K |
| 2026-06-26 | ¥383.00 | 0.00% | ¥385.00 | ¥385.00 | ¥380.00 | 84.20K |
| 2026-06-25 | ¥383.00 | 0.00% | ¥385.00 | ¥385.00 | ¥380.00 | 61.50K |
| 2026-06-24 | ¥383.00 | +0.79% | ¥383.00 | ¥388.00 | ¥381.00 | 79.60K |
| 2026-06-23 | ¥380.00 | -0.26% | ¥382.00 | ¥385.00 | ¥377.00 | 90.40K |
| 2026-06-22 | ¥381.00 | 0.00% | ¥381.00 | ¥387.00 | ¥379.00 | 82.50K |
| 2026-06-19 | ¥381.00 | -1.55% | ¥385.00 | ¥385.00 | ¥377.00 | 150.10K |
| 2026-06-18 | ¥387.00 | +0.52% | ¥385.00 | ¥391.00 | ¥381.00 | 138.40K |
| 2026-06-17 | ¥385.00 | -0.26% | ¥385.00 | ¥395.00 | ¥385.00 | 93.50K |
| 2026-06-16 | ¥386.00 | 0.00% | ¥386.00 | ¥386.00 | ¥380.00 | 82.80K |
| 2026-06-15 | ¥386.00 | -1.53% | ¥392.00 | ¥392.00 | ¥380.00 | 405.80K |
| 2026-06-12 | ¥392.00 | +0.26% | ¥390.00 | ¥394.00 | ¥384.00 | 141.90K |
| 2026-06-11 | ¥391.00 | -2.25% | ¥394.00 | ¥395.00 | ¥386.00 | 120.80K |
| 2026-06-10 | ¥400.00 | +0.76% | ¥400.00 | ¥405.00 | ¥393.00 | 104.40K |
| 2026-06-09 | ¥397.00 | -0.25% | ¥406.00 | ¥410.00 | ¥397.00 | 182.40K |
| 2026-06-08 | ¥398.00 | -1.97% | ¥412.00 | ¥412.00 | ¥394.00 | 261.50K |
| 2026-06-05 | ¥406.00 | +2.27% | ¥404.00 | ¥415.00 | ¥402.00 | 330.20K |
| 2026-06-04 | ¥397.00 | +2.06% | ¥393.00 | ¥402.00 | ¥389.00 | 241.30K |
| 2026-06-03 | ¥389.00 | -3.95% | ¥402.00 | ¥402.00 | ¥385.00 | 490.80K |
| 2026-06-02 | ¥405.00 | +2.27% | ¥397.00 | ¥406.00 | ¥386.00 | 463.10K |
| 2026-06-01 | ¥396.00 | +2.33% | ¥390.00 | ¥397.00 | ¥388.00 | 198.70K |
| 2026-05-29 | ¥387.00 | +1.31% | ¥387.00 | ¥392.00 | ¥385.00 | 210.60K |
| 2026-05-28 | ¥382.00 | +0.26% | ¥380.00 | ¥385.00 | ¥377.00 | 261.60K |
| 2026-05-27 | ¥381.00 | -1.80% | ¥389.00 | ¥389.00 | ¥378.00 | 212.50K |
| 2026-05-26 | ¥388.00 | +1.04% | ¥387.00 | ¥392.00 | ¥385.00 | 102.70K |
| 2026-05-25 | ¥384.00 | -3.27% | ¥399.00 | ¥399.00 | ¥379.00 | 351.50K |
| 2026-05-22 | ¥397.00 | +0.76% | ¥392.00 | ¥398.00 | ¥391.00 | 128.20K |