Riskmonster.Com(JP:3768)
Â¥550.00-7.00 (-1.26%)
JP:3768
Riskmonster.Com historical prices
Â¥550.00
At close:-7.00 (-1.26%)
Want to see JP:3768 full AI Analyst Report?
Riskmonster.Com (3768) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 560.00 | 562.00 | 550.00 | 550.00 | 550.00 | -1.26% | 2,700 | 0.84 |
| Nov 10, 2026 | 560.00 | 560.00 | 550.00 | 557.00 | 557.00 | +0.91% | 1,800 | 0.54 |
| Nov 09, 2026 | 545.00 | 558.00 | 545.00 | 558.00 | 558.00 | +1.09% | 2,400 | 0.68 |
| Nov 06, 2026 | 534.00 | 556.00 | 533.00 | 552.00 | 552.00 | -1.43% | 4,800 | 1.39 |
| Nov 05, 2026 | 560.00 | 560.00 | 559.00 | 560.00 | 560.00 | 0.00% | 600 | 0.16 |
| Nov 04, 2026 | 550.00 | 560.00 | 549.00 | 560.00 | 560.00 | +0.36% | 11,700 | 3.34 |
| Nov 03, 2026 | 558.00 | 560.00 | 550.00 | 558.00 | 558.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 555.00 | 560.00 | 550.00 | 558.00 | 558.00 | -0.36% | 1,700 | 0.48 |
| Oct 30, 2026 | 556.00 | 560.00 | 556.00 | 560.00 | 560.00 | +0.18% | 5,000 | 1.41 |
| Oct 29, 2026 | 564.00 | 564.00 | 553.00 | 559.00 | 559.00 | 0.00% | 2,100 | 0.59 |
| Oct 28, 2026 | 561.00 | 561.00 | 559.00 | 559.00 | 559.00 | -0.71% | 1,000 | 0.28 |
| Oct 27, 2026 | 561.00 | 563.00 | 561.00 | 563.00 | 563.00 | +0.36% | 200 | 0.06 |
| Oct 26, 2026 | 565.00 | 565.00 | 561.00 | 561.00 | 561.00 | +0.18% | 6,400 | 1.85 |
| Oct 23, 2026 | 562.00 | 562.00 | 553.00 | 560.00 | 560.00 | -0.18% | 5,900 | 1.72 |
| Oct 22, 2026 | 562.00 | 564.00 | 558.00 | 561.00 | 561.00 | -0.18% | 4,900 | 1.42 |
| Oct 21, 2026 | 560.00 | 562.00 | 555.00 | 562.00 | 562.00 | +0.36% | 2,000 | 0.58 |
| Oct 20, 2026 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | +0.18% | 500 | 0.14 |
| Oct 19, 2026 | 560.00 | 562.00 | 557.00 | 559.00 | 559.00 | +0.54% | 10,700 | 3.21 |
| Oct 16, 2026 | 555.00 | 559.00 | 555.00 | 556.00 | 556.00 | +0.18% | 600 | 0.18 |
| Oct 15, 2026 | 562.00 | 562.00 | 555.00 | 555.00 | 555.00 | -0.72% | 2,100 | 0.63 |
| Oct 14, 2026 | 556.00 | 561.00 | 551.00 | 559.00 | 559.00 | -0.18% | 2,700 | 0.81 |
| Oct 13, 2026 | 555.00 | 561.00 | 551.00 | 560.00 | 560.00 | 0.00% | 1,200 | 0.36 |
| Oct 12, 2026 | 560.00 | 561.00 | 553.00 | 560.00 | 560.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 553.00 | 561.00 | 553.00 | 560.00 | 560.00 | 0.00% | 1,300 | 0.39 |
| Oct 08, 2026 | 560.00 | 560.00 | 540.00 | 560.00 | 560.00 | +1.27% | 16,800 | 5.37 |
| Oct 07, 2026 | 554.00 | 559.00 | 551.00 | 553.00 | 553.00 | -1.07% | 1,300 | 0.41 |
| Oct 06, 2026 | 555.00 | 561.00 | 545.00 | 559.00 | 559.00 | +0.18% | 2,200 | 0.69 |
| Oct 05, 2026 | 541.00 | 558.00 | 541.00 | 558.00 | 558.00 | +1.45% | 3,200 | 1.02 |
| Oct 02, 2026 | 550.00 | 560.00 | 535.00 | 550.00 | 550.00 | 0.00% | 6,600 | 2.17 |
| Oct 01, 2026 | 559.00 | 559.00 | 549.00 | 550.00 | 550.00 | -1.08% | 1,500 | 0.49 |
| Sep 30, 2026 | 563.00 | 563.00 | 548.00 | 556.00 | 556.00 | -1.94% | 4,300 | 1.42 |
| Sep 29, 2026 | 572.00 | 572.00 | 563.00 | 567.00 | 567.00 | -0.87% | 1,200 | 0.40 |
| Sep 28, 2026 | 574.00 | 575.00 | 563.00 | 572.00 | 572.00 | +0.18% | 16,100 | 5.53 |
| Sep 25, 2026 | 575.00 | 575.00 | 565.00 | 571.00 | 571.00 | +0.35% | 5,700 | 2.01 |
| Sep 24, 2026 | 560.00 | 569.00 | 553.00 | 569.00 | 569.00 | +1.43% | 2,600 | 0.92 |
| Sep 23, 2026 | 570.00 | 570.00 | 561.00 | 561.00 | 561.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 570.00 | 570.00 | 561.00 | 561.00 | 561.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 570.00 | 570.00 | 561.00 | 561.00 | 561.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 570.00 | 570.00 | 561.00 | 561.00 | 561.00 | -1.41% | 3,500 | 1.13 |
| Sep 17, 2026 | 564.00 | 569.00 | 564.00 | 569.00 | 569.00 | +1.61% | 2,800 | 0.90 |
| Sep 16, 2026 | 559.00 | 560.00 | 559.00 | 560.00 | 560.00 | +0.18% | 900 | 0.29 |
| Sep 15, 2026 | 556.00 | 563.00 | 555.00 | 559.00 | 559.00 | +1.08% | 4,200 | 1.31 |
| Sep 14, 2026 | 552.00 | 558.00 | 552.00 | 553.00 | 553.00 | -0.72% | 1,900 | 0.60 |
| Sep 11, 2026 | 552.00 | 559.00 | 552.00 | 557.00 | 557.00 | +0.91% | 600 | 0.19 |
| Sep 10, 2026 | 552.00 | 557.00 | 552.00 | 552.00 | 552.00 | -0.72% | 1,500 | 0.45 |
| Sep 09, 2026 | 554.00 | 560.00 | 552.00 | 556.00 | 556.00 | +0.36% | 3,200 | 0.97 |
| Sep 08, 2026 | 556.00 | 561.00 | 553.00 | 554.00 | 554.00 | -0.72% | 2,600 | 0.79 |
| Sep 07, 2026 | 560.00 | 561.00 | 557.00 | 558.00 | 558.00 | -0.36% | 2,100 | 0.64 |
| Sep 04, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -0.53% | 600 | 0.18 |
| Sep 03, 2026 | 560.00 | 563.00 | 560.00 | 563.00 | 563.00 | +0.54% | 800 | 0.23 |
