Quotes RIZAP GROUP, Inc.

Stocks

2928

JP3281880009

Personal Products

Market Closed - Sapporo S.E. Other stock markets 02:30:00 2026-06-09 am EDT			5-day change	1st Jan Change
191.00 ^JPY	-1.55%		-4.98%	-4.98%

May. 14	RIZAP GROUP, Inc. authorizes a Buyback Plan.	CI
May. 14	RIZAP GROUP, Inc. announces an Equity Buyback for 11,000,000 shares, representing 1.84% for ¥2,600 million.	CI

Quotes 5-day view: RIZAP GROUP, Inc.

Delayed Quote Sapporo S.E.

RIZAP GROUP, Inc.(2928) : Historical Chart (5-day)

	2026-06-02	2026-06-03	2026-06-04	2026-06-05	2026-06-08
Last	201.00 ¥	199.00 ¥	198.00 ¥	199.00 ¥	194.00 ¥
Volume	425,500	291,400	161,800	214,500	439,300
Change	+0.50%	-1.00%	-0.50%	+0.51%	-2.51%
Opening	199.00 ¥	201.00 ¥	199.00 ¥	199.00 ¥	197.00 ¥
High	201.00 ¥	201.00 ¥	199.00 ¥	200.00 ¥	198.00 ¥
Low	197.00 ¥	198.00 ¥	197.00 ¥	198.00 ¥	194.00 ¥

Performance

1 day	-1.55%
1 week	-4.98%
Current month	-4.50%
1 month	-12.79%
3 months	-15.86%
6 months	-3.54%
Current year	-4.98%
1 year	-5.91%
3 years	+19.38%
5 years	-17.32%
10 years	-18.29%

Volumes

markets

Daily volume

418,900

Estimated daily volume

418,900

Avg. Volume 20 sessions

463,280

Daily volume ratio

0.9

Avg. Volume 20 sessions JPY

88,486,480

Avg. Volume 20 sessions USD

552,244.12

Record volume 1

32,760,000

Record volume 2

26,246,800

Record volume 3

18,240,000

Capital turnover ratio

Float rotation

Basic data

Market Cap (JPY)

115,752,638,559

Market Cap (USD)

722,266,765

Net sales (JPY)

171,090,000,000

Net sales (USD)

1,067,557,702

Number of employees

4,625

Sales / Employee (JPY)

36,992,432

Sales / Employee (USD)

230,823

Free-Float

34.86 %

Free-Float capitalization (JPY)

40,354,368,376

Free-Float capitalization (USD)

251,800,905

Average Daily Capital Traded

0.08%

Indicators

Moving average 5 days

198.2

Moving average 20 days

205.35

Moving average 50 days

214.62

Moving average 100 days

215.56

Price spread / (MMA5)

+3.77%

Price spread / (MMA20)

+7.51%

Price spread / (MMA50)

+12.37%

Price spread / (MMA100)

+12.86%

STIM

RSI 9 days

31.36

RSI 14 days

33.05

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5-day change	1-year change	3-year change	Capi.($)
RIZAP GROUP, INC.	-1.55%	-4.98%	-5.91%	+19.38%	722M
PROCTER & GAMBLE COMPANY	-0.98%	+3.44%	-11.54%	-0.92%	338B
UNILEVER PLC	+0.58%	+2.91%	-18.72%	-5.41%	121B
COLGATE-PALMOLIVE COMPANY	-2.83%	-2.67%	-4.62%	+13.65%	68.87B
HINDUSTAN UNILEVER LIMITED	+1.08%	+1.87%	-10.88%	-19.10%	52.03B
KENVUE INC.	-0.90%	+1.15%	-19.24%	-30.11%	33.7B
ESTEE LAUDER	+1.38%	-1.10%	+23.63%	-53.27%	30.62B
ESSITY AB	+1.32%	+0.86%	-4.87%	-8.96%	18.35B
BEIERSDORF	+1.87%	+2.75%	-40.62%	-40.14%	17.37B
KAO CORPORATION	-1.07%	-0.94%	-12.20%	+17.42%	16.92B
Average	+0.09%	-0.12%	-10.50%	-10.74%	69.78B
Weighted average by Cap.	+0.08%	+1.08%	-11.44%	-6.04%

See all sector performances

Historical Quotes: RIZAP GROUP, Inc.

Date	Opening	High	Low	End-of-day	Volume	Change

Latest transactions

832ed7f.ZlKl682gLlpSnrepCC_fmp6oZi324_VTNEdlZrIdFQw.UGT1gZvCf28R9tbnSQKYwuv3AnmPvL1-a3NIUNxOcnUEFNeCgM5mIj_H-g

Date	Price	Volume	Total
02:30:00 am	191.00	6,100	418,900
02:24:56 am	192.00	100	412,800
02:24:50 am	192.00	300	412,700
02:24:46 am	192.00	100	412,400
02:24:10 am	192.00	100	412,300
02:23:49 am	192.00	100	412,200
02:23:48 am	192.00	1,000	412,100
02:23:32 am	192.00	200	411,100
02:22:47 am	191.00	400	410,900
02:22:26 am	192.00	100	410,500

Chart

Duration

Period

More charts

Course Extremes

1 week	191	201
1 month	189	230
Current year	189	250
1 year	188	250
3 years	154	579
5 years	129	579
10 years	103	1,545

Monthly variations

Annual variations

2026	-3.48%
2025	-19.60%
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%