Stock listing
Tokyo:4714 Riso Kyoiku Group Corporation (リソー教育グループ) 株価
Follow Riso Kyoiku Group Corporation into a list and get an email when it puts out news.
Share price · TSE:4714
¥294.00 JPY 0.00 (0.0%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥294.00 – ¥295.00 JPYNov 4, 2026
- Volume
- 1.37M sharesNov 4, 2026
- Market cap
- ¥50.51B JPYAt the close on Nov 4, 2026 · price × 171.8M shares outstanding
- Traded on an average day
- ¥307.2M JPYMedian day 815,200 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4714 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥294.00 | 0.00 | 0.0% | ¥294.00 | ¥295.00 | ¥294.00 | 1,374,300 | |
| ¥294.00 | 0.00 | 0.0% | ¥294.00 | ¥295.00 | ¥294.00 | 982,500 | |
| ¥294.00 | 0.00 | 0.0% | ¥294.00 | ¥295.00 | ¥294.00 | 802,700 | |
| ¥294.00 | 0.00 | 0.0% | ¥294.00 | ¥295.00 | ¥294.00 | 3,320,800 | |
| ¥294.00 | 0.00 | 0.0% | ¥295.00 | ¥295.00 | ¥294.00 | 1,540,500 | |
| ¥294.00 | 0.00 | 0.0% | ¥294.00 | ¥295.00 | ¥294.00 | 1,750,000 | |
| ¥294.00 | 0.00 | 0.0% | ¥294.00 | ¥295.00 | ¥294.00 | 1,212,500 | |
| ¥294.00 | 0.00 | 0.0% | ¥294.00 | ¥295.00 | ¥294.00 | 1,257,600 | |
| ¥294.00 | 0.00 | 0.0% | ¥295.00 | ¥295.00 | ¥294.00 | 1,254,100 | |
| ¥294.00 | 0.00 | 0.0% | ¥295.00 | ¥295.00 | ¥294.00 | 1,467,800 | |
| ¥294.00 | 0.00 | 0.0% | ¥295.00 | ¥295.00 | ¥294.00 | 1,643,800 | |
| ¥294.00 | 0.00 | 0.0% | ¥294.00 | ¥295.00 | ¥294.00 | 2,275,100 | |
| ¥294.00 | 0.00 | 0.0% | ¥294.00 | ¥295.00 | ¥294.00 | 2,505,900 | |
| ¥294.00 | -1.00 | -0.3% | ¥294.00 | ¥295.00 | ¥294.00 | 6,922,000 | |
| ¥295.00 | +80.00 | +37.2% | ¥294.00 | ¥295.00 | ¥294.00 | 12,700,000 | |
| ¥215.00 | +6.00 | +2.9% | ¥212.00 | ¥216.00 | ¥210.00 | 2,286,300 | |
| ¥209.00 | +1.00 | +0.5% | ¥208.00 | ¥211.00 | ¥207.00 | 1,221,400 | |
| ¥208.00 | +2.00 | +1.0% | ¥206.00 | ¥208.00 | ¥204.00 | 1,119,200 | |
| ¥206.00 | +1.00 | +0.5% | ¥205.00 | ¥207.00 | ¥203.00 | 907,800 | |
| ¥205.00 | -1.00 | -0.5% | ¥206.00 | ¥207.00 | ¥205.00 | 861,700 | |
| ¥206.00 | 0.00 | 0.0% | ¥205.00 | ¥207.00 | ¥204.00 | 815,200 | |
| ¥206.00 | -3.00 | -1.4% | ¥208.00 | ¥208.00 | ¥204.00 | 826,100 | |
| ¥209.00 | +1.00 | +0.5% | ¥207.00 | ¥209.00 | ¥206.00 | 572,300 | |
| ¥208.00 | 0.00 | 0.0% | ¥206.00 | ¥210.00 | ¥205.00 | 834,700 | |
| ¥208.00 | -3.00 | -1.4% | ¥211.00 | ¥211.00 | ¥206.00 | 1,053,100 | |
| ¥211.00 | -3.00 | -1.4% | ¥213.00 | ¥214.00 | ¥210.00 | 805,900 | |
| ¥214.00 | 0.00 | 0.0% | ¥214.00 | ¥214.00 | ¥212.00 | 654,600 | |
| ¥214.00 | +1.00 | +0.5% | ¥213.00 | ¥214.00 | ¥211.00 | 834,500 | |
| ¥213.00 | -1.00 | -0.5% | ¥214.00 | ¥214.00 | ¥212.00 | 595,400 | |
| ¥214.00 | +1.00 | +0.5% | ¥213.00 | ¥215.00 | ¥212.00 | 613,800 | |
| ¥213.00 | +1.00 | +0.5% | ¥213.00 | ¥213.00 | ¥212.00 | 494,200 | |
| ¥212.00 | -1.00 | -0.5% | ¥213.00 | ¥215.00 | ¥211.00 | 821,500 | |
| ¥213.00 | +3.00 | +1.4% | ¥210.00 | ¥213.00 | ¥209.00 | 1,097,300 | |
| ¥210.00 | +1.00 | +0.5% | ¥208.00 | ¥210.00 | ¥207.00 | 599,400 | |
| ¥209.00 | -1.00 | -0.5% | ¥210.00 | ¥210.00 | ¥207.00 | 439,900 | |
| ¥210.00 | 0.00 | 0.0% | ¥208.00 | ¥210.00 | ¥207.00 | 888,400 | |
| ¥210.00 | +4.00 | +1.9% | ¥206.00 | ¥210.00 | ¥204.00 | 867,800 | |
| ¥206.00 | 0.00 | 0.0% | ¥206.00 | ¥207.00 | ¥205.00 | 492,200 | |
| ¥206.00 | -2.00 | -1.0% | ¥207.00 | ¥210.00 | ¥204.00 | 1,172,000 | |
| ¥208.00 | 0.00 | 0.0% | ¥207.00 | ¥208.00 | ¥207.00 | 337,200 | |
| ¥208.00 | -3.00 | -1.4% | ¥211.00 | ¥211.00 | ¥207.00 | 645,200 | |
| ¥211.00 | +1.00 | +0.5% | ¥209.00 | ¥211.00 | ¥207.00 | 906,600 | |
| ¥210.00 | -1.00 | -0.5% | ¥211.00 | ¥211.00 | ¥209.00 | 485,900 | |
| ¥211.00 | +2.00 | +1.0% | ¥208.00 | ¥212.00 | ¥208.00 | 1,063,200 | |
| ¥209.00 | +1.00 | +0.5% | ¥208.00 | ¥209.00 | ¥207.00 | 378,300 | |
| ¥208.00 | 0.00 | 0.0% | ¥207.00 | ¥208.00 | ¥207.00 | 264,000 | |
| ¥208.00 | 0.00 | 0.0% | ¥208.00 | ¥208.00 | ¥207.00 | 266,900 | |
| ¥208.00 | +1.00 | +0.5% | ¥208.00 | ¥208.00 | ¥207.00 | 299,600 | |
| ¥207.00 | 0.00 | 0.0% | ¥205.00 | ¥209.00 | ¥205.00 | 561,000 | |
| ¥207.00 | +1.00 | +0.5% | ¥206.00 | ¥208.00 | ¥205.00 | 647,500 | |
| ¥206.00 | +1.00 | +0.5% | ¥205.00 | ¥206.00 | ¥203.00 | 682,400 | |
| ¥205.00 | +1.00 | +0.5% | ¥204.00 | ¥205.00 | ¥202.00 | 403,300 | |
| ¥204.00 | 0.00 | 0.0% | ¥204.00 | ¥205.00 | ¥202.00 | 302,800 | |
| ¥204.00 | +1.00 | +0.5% | ¥204.00 | ¥205.00 | ¥202.00 | 613,100 | |
| ¥203.00 | +1.00 | +0.5% | ¥201.00 | ¥205.00 | ¥201.00 | 566,700 | |
| ¥202.00 | 0.00 | 0.0% | ¥202.00 | ¥203.00 | ¥201.00 | 463,100 | |
| ¥202.00 | 0.00 | 0.0% | ¥204.00 | ¥205.00 | ¥201.00 | 434,100 | |
| ¥202.00 | +2.00 | +1.0% | ¥202.00 | ¥203.00 | ¥201.00 | 528,200 | |
| ¥200.00 | +1.00 | +0.5% | ¥199.00 | ¥203.00 | ¥199.00 | 383,900 | |
| ¥199.00 | 0.00 | 0.0% | ¥201.00 | ¥201.00 | ¥199.00 | 264,100 | |
| ¥199.00 | -2.00 | -1.0% | ¥203.00 | ¥203.00 | ¥199.00 | 589,700 |
- Ticker
- Tokyo:4714
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Education
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news
[Summery]Notice Concerning Expression of Opinion in Favor of, and Recommendation to Tender in the Tender Offer for the Company Shares, Etc. by Hulic
Oct 13, 2026
Closed ¥295.00 (+37.2%) on Oct 14, 2026
Consolidated Financial Results for the Six Months Ended August 31, 2026 (Under Japanese GAAP)
Oct 13, 2026
Closed ¥295.00 (+37.2%) on Oct 14, 2026
The 2nd quarter business performance for the fiscal year ending February 2027
Oct 13, 2026
Closed ¥295.00 (+37.2%) on Oct 14, 2026
Notice Concerning Dividends of Surplus (No Dividend Payment)
Oct 13, 2026
Closed ¥295.00 (+37.2%) on Oct 14, 2026
Notice Regarding Completion of Payment for Disposal of Treasury Shares as Restricted Stock Compensation
Jul 17, 2026
Closed ¥199.00 (+0.5%) on Jul 21, 2026
Consolidated Financial Results for the Three Months Ended May 31, 2026 (Under Japanese GAAP)
Jul 10, 2026
Closed ¥202.00 (-1.9%) on Jul 13, 2026
Riso Kyoiku Group Corporation on 6ix
- Industry
- Education
- News releases
- 7 in the last 12 months · 7 in all · newest Oct 13, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Riso Kyoiku Group Corporation.