Rheon Automatic Machinery Co., Ltd. (TYO:6272)
Japan · Delayed Price · Currency is JPY 1,404.00
-2.00 (-0.14%)
Aug 29, 2025, 3:30 PM JST
Rheon Automatic Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,400.00 | 1,405.00 | 1,394.00 | 1,404.00 | 1,404.00 | -0.14% | 46,600 |
| Aug 28, 2025 | 1,395.00 | 1,406.00 | 1,394.00 | 1,406.00 | 1,406.00 | 0.86% | 65,600 |
| Aug 27, 2025 | 1,409.00 | 1,409.00 | 1,393.00 | 1,394.00 | 1,394.00 | -1.06% | 55,600 |
| Aug 26, 2025 | 1,429.00 | 1,429.00 | 1,398.00 | 1,409.00 | 1,409.00 | -1.40% | 61,000 |
| Aug 25, 2025 | 1,422.00 | 1,435.00 | 1,415.00 | 1,429.00 | 1,429.00 | 0.78% | 80,300 |
| Aug 22, 2025 | 1,414.00 | 1,418.00 | 1,410.00 | 1,418.00 | 1,418.00 | 0.93% | 39,000 |
| Aug 21, 2025 | 1,393.00 | 1,405.00 | 1,385.00 | 1,405.00 | 1,405.00 | 0.86% | 46,500 |
| Aug 20, 2025 | 1,390.00 | 1,399.00 | 1,380.00 | 1,393.00 | 1,393.00 | 0.36% | 51,900 |
| Aug 19, 2025 | 1,374.00 | 1,389.00 | 1,370.00 | 1,388.00 | 1,388.00 | 0.80% | 56,800 |
| Aug 18, 2025 | 1,378.00 | 1,400.00 | 1,370.00 | 1,377.00 | 1,377.00 | 0.95% | 92,500 |
| Aug 15, 2025 | 1,381.00 | 1,381.00 | 1,360.00 | 1,364.00 | 1,364.00 | -1.09% | 45,000 |
| Aug 14, 2025 | 1,390.00 | 1,404.00 | 1,366.00 | 1,379.00 | 1,379.00 | 0.15% | 119,600 |
| Aug 13, 2025 | 1,384.00 | 1,392.00 | 1,371.00 | 1,377.00 | 1,377.00 | 0.36% | 77,000 |
| Aug 12, 2025 | 1,357.00 | 1,372.00 | 1,348.00 | 1,372.00 | 1,372.00 | 1.48% | 92,400 |
| Aug 8, 2025 | 1,331.00 | 1,362.00 | 1,317.00 | 1,352.00 | 1,352.00 | 3.92% | 209,600 |
| Aug 7, 2025 | 1,409.00 | 1,410.00 | 1,289.00 | 1,301.00 | 1,301.00 | -7.93% | 231,800 |
| Aug 6, 2025 | 1,397.00 | 1,416.00 | 1,397.00 | 1,413.00 | 1,413.00 | 1.15% | 81,200 |
| Aug 5, 2025 | 1,400.00 | 1,405.00 | 1,397.00 | 1,397.00 | 1,397.00 | -0.14% | 40,500 |
| Aug 4, 2025 | 1,385.00 | 1,399.00 | 1,380.00 | 1,399.00 | 1,399.00 | -0.14% | 84,400 |
| Aug 1, 2025 | 1,385.00 | 1,408.00 | 1,385.00 | 1,401.00 | 1,401.00 | 1.30% | 80,600 |
| Jul 31, 2025 | 1,375.00 | 1,387.00 | 1,373.00 | 1,383.00 | 1,383.00 | 0.44% | 73,700 |
| Jul 30, 2025 | 1,366.00 | 1,377.00 | 1,359.00 | 1,377.00 | 1,377.00 | 1.18% | 65,500 |
| Jul 29, 2025 | 1,354.00 | 1,366.00 | 1,346.00 | 1,361.00 | 1,361.00 | 0.52% | 52,500 |
| Jul 28, 2025 | 1,347.00 | 1,359.00 | 1,347.00 | 1,354.00 | 1,354.00 | 0.52% | 40,500 |
| Jul 25, 2025 | 1,343.00 | 1,350.00 | 1,336.00 | 1,347.00 | 1,347.00 | -0.07% | 60,300 |
| Jul 24, 2025 | 1,327.00 | 1,350.00 | 1,326.00 | 1,348.00 | 1,348.00 | 2.04% | 72,200 |
| Jul 23, 2025 | 1,314.00 | 1,333.00 | 1,314.00 | 1,321.00 | 1,321.00 | 1.77% | 92,400 |
| Jul 22, 2025 | 1,290.00 | 1,298.00 | 1,288.00 | 1,298.00 | 1,298.00 | 0.78% | 47,800 |
| Jul 18, 2025 | 1,283.00 | 1,293.00 | 1,281.00 | 1,288.00 | 1,288.00 | 0.86% | 44,300 |
| Jul 17, 2025 | 1,265.00 | 1,277.00 | 1,257.00 | 1,277.00 | 1,277.00 | 0.87% | 58,100 |
| Jul 16, 2025 | 1,267.00 | 1,279.00 | 1,259.00 | 1,266.00 | 1,266.00 | 0.24% | 66,400 |
| Jul 15, 2025 | 1,262.00 | 1,263.00 | 1,253.00 | 1,263.00 | 1,263.00 | 0.64% | 53,100 |
| Jul 14, 2025 | 1,243.00 | 1,264.00 | 1,242.00 | 1,255.00 | 1,255.00 | 1.05% | 58,200 |
| Jul 11, 2025 | 1,240.00 | 1,251.00 | 1,238.00 | 1,242.00 | 1,242.00 | 0.98% | 93,600 |
| Jul 10, 2025 | 1,243.00 | 1,244.00 | 1,228.00 | 1,230.00 | 1,230.00 | -0.81% | 100,900 |
| Jul 9, 2025 | 1,240.00 | 1,246.00 | 1,236.00 | 1,240.00 | 1,240.00 | 0.32% | 41,900 |
| Jul 8, 2025 | 1,221.00 | 1,238.00 | 1,221.00 | 1,236.00 | 1,236.00 | 1.23% | 60,300 |
| Jul 7, 2025 | 1,226.00 | 1,229.00 | 1,219.00 | 1,221.00 | 1,221.00 | -0.33% | 49,100 |
| Jul 4, 2025 | 1,245.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.21% | 38,600 |
| Jul 3, 2025 | 1,240.00 | 1,250.00 | 1,234.00 | 1,240.00 | 1,240.00 | 0.32% | 64,000 |
| Jul 2, 2025 | 1,233.00 | 1,241.00 | 1,223.00 | 1,236.00 | 1,236.00 | -0.08% | 54,300 |
| Jul 1, 2025 | 1,254.00 | 1,264.00 | 1,229.00 | 1,237.00 | 1,237.00 | -0.40% | 71,800 |
| Jun 30, 2025 | 1,246.00 | 1,251.00 | 1,242.00 | 1,242.00 | 1,242.00 | - | 54,400 |
| Jun 27, 2025 | 1,248.00 | 1,248.00 | 1,239.00 | 1,242.00 | 1,242.00 | - | 51,400 |
| Jun 26, 2025 | 1,233.00 | 1,243.00 | 1,233.00 | 1,242.00 | 1,242.00 | 1.14% | 73,100 |
| Jun 25, 2025 | 1,229.00 | 1,233.00 | 1,223.00 | 1,228.00 | 1,228.00 | 0.90% | 80,300 |
| Jun 24, 2025 | 1,215.00 | 1,219.00 | 1,209.00 | 1,217.00 | 1,217.00 | 1.00% | 42,300 |
| Jun 23, 2025 | 1,197.00 | 1,209.00 | 1,196.00 | 1,205.00 | 1,205.00 | 0.67% | 53,800 |
| Jun 20, 2025 | 1,202.00 | 1,208.00 | 1,197.00 | 1,197.00 | 1,197.00 | -0.50% | 89,700 |
| Jun 19, 2025 | 1,211.00 | 1,216.00 | 1,200.00 | 1,203.00 | 1,203.00 | -1.15% | 71,700 |