RISE Inc.(JP:8836)
Â¥23.00-1.00 (-4.17%)
JP:8836
RISE Inc. historical prices
Â¥23.00
At close:-1.00 (-4.17%)
Want to see JP:8836 full AI Analyst Report?
RISE Inc. (8836) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 77,600 | 1.44 |
| Nov 10, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | -4.00% | 14,500 | 0.23 |
| Nov 09, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -8.00% | 46,100 | 0.71 |
| Nov 06, 2026 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | +4.17% | 81,500 | 1.28 |
| Nov 05, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 0.00% | 69,000 | 1.01 |
| Nov 04, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 0.00% | 106,000 | 1.59 |
| Nov 03, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00% | 29,700 | 0.44 |
| Oct 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00% | 11,200 | 0.17 |
| Oct 29, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | 0.00% | 37,200 | 0.56 |
| Oct 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00% | 41,100 | 0.62 |
| Oct 27, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | 0.00% | 7,700 | 0.12 |
| Oct 26, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 0.00% | 20,600 | 0.31 |
| Oct 23, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 100,000 | 1.52 |
| Oct 22, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 0.00% | 49,200 | 0.75 |
| Oct 21, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 0.00% | 46,400 | 0.71 |
| Oct 20, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 0.00% | 37,800 | 0.57 |
| Oct 19, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 10,900 | 0.16 |
| Oct 16, 2026 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | +4.00% | 232,700 | 3.59 |
| Oct 15, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | 0.00% | 25,400 | 0.39 |
| Oct 14, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | 0.00% | 23,600 | 0.35 |
| Oct 13, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 73,400 | 1.08 |
| Oct 12, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 0.00% | 21,000 | 0.28 |
| Oct 08, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 0.00% | 24,000 | 0.31 |
| Oct 07, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 0.00% | 4,200 | 0.05 |
| Oct 06, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 0.00% | 11,900 | 0.15 |
| Oct 05, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 0.00% | 30,900 | 0.35 |
| Oct 02, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 0.00% | 101,800 | 1.14 |
| Oct 01, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 76,400 | 0.84 |
| Sep 30, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | 0.00% | 229,000 | 2.57 |
| Sep 29, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 0.00% | 16,000 | 0.16 |
| Sep 28, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 0.00% | 48,500 | 0.41 |
| Sep 25, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 0.00% | 263,500 | 2.27 |
| Sep 24, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 33,800 | 0.29 |
| Sep 23, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | +3.85% | 35,200 | 0.29 |
| Sep 17, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 12,500 | 0.10 |
| Sep 16, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 0.00% | 7,400 | 0.06 |
| Sep 15, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 0.00% | 8,200 | 0.06 |
| Sep 14, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 0.00% | 74,900 | 0.39 |
| Sep 11, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 0.00% | 11,500 | 0.06 |
| Sep 10, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 0.00% | 16,400 | 0.08 |
| Sep 09, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 0.00% | 14,100 | 0.07 |
| Sep 08, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 33,200 | 0.16 |
| Sep 07, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | +3.70% | 16,000 | 0.08 |
| Sep 04, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | 0.00% | 53,100 | 0.26 |
| Sep 03, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 0.00% | 50,400 | 0.24 |
