Quotes 5-day view: RIZAP GROUP, Inc.

Delayed Quote Sapporo S.E.
RIZAP GROUP, Inc.(2928) : Historical Chart (5-day)
  2025-02-03 2025-02-04 2025-02-05 2025-02-06 2025-02-07
Last 249 ¥ 249 ¥ 249 ¥ 248 ¥ 250 ¥
Volume 369 200 296 500 179 300 225 200 313 700
Change -0.40% 0.00% 0.00% -0.40% +0.81%
Opening 251.00 ¥ 250.00 ¥ 249.00 ¥ 250.00 ¥ 250.00 ¥
High 251.00 ¥ 250.00 ¥ 250.00 ¥ 250.00 ¥ 251.00 ¥
Low 247.00 ¥ 247.00 ¥ 247.00 ¥ 248.00 ¥ 248.00 ¥

Performance

1 day+0.81%
1 month+2.46%
3 months+7.30%
6 months-14.38%
1 year-26.47%
3 years+45.35%
5 years-1.96%
10 years+66.81%

Volumes

markets
Daily volume
313 700
Estimated daily volume
313 700
Avg. Volume 20 sessions
297 580
Daily volume ratio
1.05
Avg. Volume 20 sessions JPY
74 395 000.00
Avg. Volume 20 sessions USD
491 081.40
Record volume 1
32 760 000
Record volume 2
26 246 800
Record volume 3
18 240 000
Capital turnover ratio
0.00
Float rotation
0.00

Basic data

Capitalization (JPY)
149 165 783 747
Capitalization (USD)
986 513 566
Net sales (JPY)
166 298 000 000
Net sales (USD)
1 099 818 128
Number of employees
4 645
Sales / Employee (JPY)
35 801 507
Sales / Employee (USD)
236 775
Free-Float
38.59 %
Free-Float capitalization (JPY)
57 557 079 999
Free-Float capitalization (USD)
380 655 931
Average Daily Capital Traded
0.05%

Indicators

Moving average 5 days
249.00
Moving average 20 days
244.75
Moving average 50 days
229.70
Moving average 100 days
238.46
Price spread / (MMA5)
-0.40%
Price spread / (MMA20)
-2.10%
Price spread / (MMA50)
-8.12%
Price spread / (MMA100)
-4.62%
STIM
RSI 9 days
62.17
RSI 14 days
61.22

Add to a list
Change 5d. change 1-year change 3-years change Capi.($)
+0.81%0.00%-26.47%+45.35% 987M
-0.54%+1.19%+5.56%+4.77% 394B
+0.69%+1.42%+20.42%+21.76% 144B
+1.26%+0.07%+3.46%+6.95% 70.88B
-0.37%-4.25%-2.54%+4.71% 63.34B
+1.92%-5.21%-1.66% - 38.69B
-0.20%-1.98%-10.32%+44.03% 29.31B
+1.20%-22.05%-54.18%-79.32% 23.39B
+0.69%-0.61%+16.72%+7.10% 17.71B
-1.15%-1.29%-10.60%+24.44% 12.91B
Average +0.50%-3.88%-5.96%+8.86% 79.53B
Weighted average by Cap. +0.39%-1.17%+4.68%+7.57%
See all sector performances

Historical Quotes: RIZAP GROUP, Inc.

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

1b7f62d.xutyH2iI7R54jOPEWdrQWla_58qcaOMcVaHR94_Kazs.vrw4eRjGrCdM_rWBA6vpOxKIq5D2Pq9OY-u6hNj8OmSPmh0qAd-LUD_u0w
DatePriceVolumeDaily volume
01:30:00 am 250.00900313,700
01:24:41 am 250.001,000312,800
01:24:12 am 250.00100311,800
01:24:04 am 250.00500311,700
01:23:53 am 250.00400311,200
01:23:37 am 249.00300310,800
01:23:02 am 250.00500310,500
01:21:42 am 250.00900310,000
01:18:38 am 250.00400309,100
01:14:45 am 250.00100308,700
Chart RIZAP GROUP, Inc.
More charts

Course Extremes

1 week
247.00
Extreme 247
251.00
1 month
220.00
Extreme 220
255.00
Current year
219.00
Extreme 219
259.00
1 year
198.00
Extreme 198
579.00
3 years
135.00
Extreme 135
579.00
5 years
103.00
Extreme 103
579.00
10 years
103.00
Extreme 103
1 545.00

Monthly variations

Annual variations

20250.00%
2024-6.02%
2023+90.00%
2022-11.39%
2021+18.80%
2020-50.37%
2019+40.31%
2018-81.70%
2017+436.76%
2016+10.04%
2015+89.04%
2014+240.77%
2013+85.23%
2012+27.42%
2011-21.59%
2010+113.69%
2009+249.06%
2008-49.52%
2007-83.68%
2006+17.68%
  1. Stock Market
  2. Equities
  3. 2928 Stock
  4. Quotes RIZAP GROUP, Inc.