Rheon Automatic Machinery Co., Ltd. (TYO:6272)
Japan · Delayed Price · Currency is JPY 1,519.00
-13.00 (-0.85%)
Jul 31, 2026, 3:30 PM JST
Rheon Automatic Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,540.00 | 1,549.00 | 1,514.00 | 1,519.00 | 1,519.00 | -0.85% | 80,400 |
| Jul 30, 2026 | 1,527.00 | 1,538.00 | 1,516.00 | 1,532.00 | 1,532.00 | -0.07% | 75,100 |
| Jul 29, 2026 | 1,527.00 | 1,537.00 | 1,514.00 | 1,533.00 | 1,533.00 | 0.86% | 67,000 |
| Jul 28, 2026 | 1,535.00 | 1,535.00 | 1,512.00 | 1,520.00 | 1,520.00 | -1.11% | 51,800 |
| Jul 27, 2026 | 1,519.00 | 1,538.00 | 1,515.00 | 1,537.00 | 1,537.00 | 2.47% | 64,900 |
| Jul 24, 2026 | 1,506.00 | 1,516.00 | 1,498.00 | 1,500.00 | 1,500.00 | -1.06% | 40,400 |
| Jul 23, 2026 | 1,519.00 | 1,525.00 | 1,504.00 | 1,516.00 | 1,516.00 | -0.20% | 48,600 |
| Jul 22, 2026 | 1,532.00 | 1,534.00 | 1,515.00 | 1,519.00 | 1,519.00 | -0.52% | 47,600 |
| Jul 21, 2026 | 1,512.00 | 1,535.00 | 1,510.00 | 1,527.00 | 1,527.00 | 2.14% | 51,500 |
| Jul 17, 2026 | 1,504.00 | 1,521.00 | 1,481.00 | 1,495.00 | 1,495.00 | -1.58% | 71,000 |
| Jul 16, 2026 | 1,527.00 | 1,539.00 | 1,515.00 | 1,519.00 | 1,519.00 | -0.65% | 39,500 |
| Jul 15, 2026 | 1,514.00 | 1,534.00 | 1,514.00 | 1,529.00 | 1,529.00 | 1.06% | 44,500 |
| Jul 14, 2026 | 1,498.00 | 1,522.00 | 1,498.00 | 1,513.00 | 1,513.00 | 1.14% | 55,800 |
| Jul 13, 2026 | 1,534.00 | 1,546.00 | 1,496.00 | 1,496.00 | 1,496.00 | -1.58% | 66,700 |
| Jul 10, 2026 | 1,525.00 | 1,538.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.66% | 75,100 |
| Jul 9, 2026 | 1,515.00 | 1,525.00 | 1,498.00 | 1,510.00 | 1,510.00 | -0.20% | 87,100 |
| Jul 8, 2026 | 1,517.00 | 1,537.00 | 1,511.00 | 1,513.00 | 1,513.00 | -0.79% | 55,900 |
| Jul 7, 2026 | 1,535.00 | 1,537.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.46% | 46,600 |
| Jul 6, 2026 | 1,515.00 | 1,532.00 | 1,515.00 | 1,532.00 | 1,532.00 | 1.32% | 57,000 |
| Jul 3, 2026 | 1,486.00 | 1,515.00 | 1,486.00 | 1,512.00 | 1,512.00 | 1.61% | 49,300 |
| Jul 2, 2026 | 1,477.00 | 1,503.00 | 1,475.00 | 1,488.00 | 1,488.00 | 0.54% | 63,100 |
| Jul 1, 2026 | 1,472.00 | 1,483.00 | 1,465.00 | 1,480.00 | 1,480.00 | 0.95% | 49,700 |
| Jun 30, 2026 | 1,478.00 | 1,479.00 | 1,457.00 | 1,466.00 | 1,466.00 | -0.88% | 65,500 |
| Jun 29, 2026 | 1,484.00 | 1,502.00 | 1,460.00 | 1,479.00 | 1,479.00 | 0.20% | 97,300 |
| Jun 26, 2026 | 1,460.00 | 1,476.00 | 1,456.00 | 1,476.00 | 1,476.00 | 1.51% | 58,100 |
| Jun 25, 2026 | 1,468.00 | 1,492.00 | 1,447.00 | 1,454.00 | 1,454.00 | 1.11% | 63,700 |
| Jun 24, 2026 | 1,435.00 | 1,451.00 | 1,433.00 | 1,438.00 | 1,438.00 | 0.21% | 59,600 |
| Jun 23, 2026 | 1,500.00 | 1,500.00 | 1,435.00 | 1,435.00 | 1,435.00 | -5.53% | 82,500 |
| Jun 22, 2026 | 1,477.00 | 1,519.00 | 1,472.00 | 1,519.00 | 1,519.00 | 3.76% | 93,000 |
| Jun 19, 2026 | 1,470.00 | 1,481.00 | 1,462.00 | 1,464.00 | 1,464.00 | -0.27% | 129,000 |
| Jun 18, 2026 | 1,460.00 | 1,476.00 | 1,459.00 | 1,468.00 | 1,468.00 | 0.62% | 57,700 |
| Jun 17, 2026 | 1,452.00 | 1,477.00 | 1,430.00 | 1,459.00 | 1,459.00 | 1.04% | 82,000 |
| Jun 16, 2026 | 1,439.00 | 1,453.00 | 1,429.00 | 1,444.00 | 1,444.00 | 0.35% | 75,500 |
| Jun 15, 2026 | 1,424.00 | 1,449.00 | 1,419.00 | 1,439.00 | 1,439.00 | 1.91% | 75,100 |
| Jun 12, 2026 | 1,430.00 | 1,434.00 | 1,404.00 | 1,412.00 | 1,412.00 | -0.56% | 125,100 |
| Jun 11, 2026 | 1,409.00 | 1,421.00 | 1,388.00 | 1,420.00 | 1,420.00 | 0.57% | 81,400 |
| Jun 10, 2026 | 1,429.00 | 1,437.00 | 1,411.00 | 1,412.00 | 1,412.00 | -1.88% | 173,000 |
| Jun 9, 2026 | 1,430.00 | 1,449.00 | 1,429.00 | 1,439.00 | 1,439.00 | 0.77% | 121,700 |
| Jun 8, 2026 | 1,416.00 | 1,436.00 | 1,401.00 | 1,428.00 | 1,428.00 | -1.04% | 121,900 |
| Jun 5, 2026 | 1,442.00 | 1,452.00 | 1,430.00 | 1,443.00 | 1,443.00 | 0.07% | 91,700 |
| Jun 4, 2026 | 1,436.00 | 1,447.00 | 1,431.00 | 1,442.00 | 1,442.00 | -0.96% | 89,300 |
| Jun 3, 2026 | 1,452.00 | 1,466.00 | 1,442.00 | 1,456.00 | 1,456.00 | 0.62% | 97,800 |
| Jun 2, 2026 | 1,420.00 | 1,458.00 | 1,409.00 | 1,447.00 | 1,447.00 | 1.12% | 121,800 |
| Jun 1, 2026 | 1,455.00 | 1,465.00 | 1,423.00 | 1,431.00 | 1,431.00 | -1.65% | 92,900 |
| May 29, 2026 | 1,457.00 | 1,476.00 | 1,449.00 | 1,455.00 | 1,455.00 | - | 98,600 |
| May 28, 2026 | 1,454.00 | 1,466.00 | 1,439.00 | 1,455.00 | 1,455.00 | 0.21% | 85,100 |
| May 27, 2026 | 1,497.00 | 1,505.00 | 1,448.00 | 1,452.00 | 1,452.00 | -2.02% | 99,300 |
| May 26, 2026 | 1,474.00 | 1,493.00 | 1,467.00 | 1,482.00 | 1,482.00 | 0.95% | 57,800 |
| May 25, 2026 | 1,494.00 | 1,499.00 | 1,467.00 | 1,468.00 | 1,468.00 | -0.94% | 66,100 |
| May 22, 2026 | 1,470.00 | 1,482.00 | 1,457.00 | 1,482.00 | 1,482.00 | 1.16% | 96,500 |