Rheon Automatic Machinery Co., Ltd. (TYO:6272)
Japan · Delayed Price · Currency is JPY 1,612.00
+18.00 (1.13%)
May 8, 2026, 3:30 PM JST
Rheon Automatic Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,581.00 | 1,612.00 | 1,561.00 | 1,612.00 | 1,612.00 | 1.13% | 115,700 |
| May 7, 2026 | 1,556.00 | 1,596.00 | 1,545.00 | 1,594.00 | 1,594.00 | 4.18% | 110,800 |
| May 1, 2026 | 1,525.00 | 1,532.00 | 1,500.00 | 1,530.00 | 1,530.00 | 0.66% | 64,000 |
| Apr 30, 2026 | 1,521.00 | 1,521.00 | 1,497.00 | 1,520.00 | 1,520.00 | -0.65% | 84,000 |
| Apr 28, 2026 | 1,502.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,530.00 | 2.00% | 122,600 |
| Apr 27, 2026 | 1,492.00 | 1,505.00 | 1,478.00 | 1,500.00 | 1,500.00 | 0.54% | 63,300 |
| Apr 24, 2026 | 1,489.00 | 1,497.00 | 1,470.00 | 1,492.00 | 1,492.00 | 0.07% | 57,700 |
| Apr 23, 2026 | 1,501.00 | 1,503.00 | 1,477.00 | 1,491.00 | 1,491.00 | -1.52% | 58,200 |
| Apr 22, 2026 | 1,523.00 | 1,526.00 | 1,502.00 | 1,514.00 | 1,514.00 | -0.66% | 65,700 |
| Apr 21, 2026 | 1,521.00 | 1,527.00 | 1,512.00 | 1,524.00 | 1,524.00 | 0.59% | 56,600 |
| Apr 20, 2026 | 1,513.00 | 1,521.00 | 1,507.00 | 1,515.00 | 1,515.00 | 0.40% | 48,100 |
| Apr 17, 2026 | 1,514.00 | 1,529.00 | 1,509.00 | 1,509.00 | 1,509.00 | -1.18% | 46,800 |
| Apr 16, 2026 | 1,528.00 | 1,540.00 | 1,523.00 | 1,527.00 | 1,527.00 | -0.07% | 48,800 |
| Apr 15, 2026 | 1,537.00 | 1,553.00 | 1,518.00 | 1,528.00 | 1,528.00 | 0.66% | 65,700 |
| Apr 14, 2026 | 1,519.00 | 1,526.00 | 1,508.00 | 1,518.00 | 1,518.00 | 0.53% | 49,300 |
| Apr 13, 2026 | 1,509.00 | 1,524.00 | 1,505.00 | 1,510.00 | 1,510.00 | -0.92% | 56,700 |
| Apr 10, 2026 | 1,554.00 | 1,558.00 | 1,517.00 | 1,524.00 | 1,524.00 | -1.17% | 64,900 |
| Apr 9, 2026 | 1,560.00 | 1,564.00 | 1,541.00 | 1,542.00 | 1,542.00 | -1.09% | 74,800 |
| Apr 8, 2026 | 1,536.00 | 1,559.00 | 1,532.00 | 1,559.00 | 1,559.00 | 2.50% | 112,200 |
| Apr 7, 2026 | 1,504.00 | 1,527.00 | 1,504.00 | 1,521.00 | 1,521.00 | 0.60% | 64,800 |
| Apr 6, 2026 | 1,487.00 | 1,513.00 | 1,481.00 | 1,512.00 | 1,512.00 | 0.93% | 72,700 |
| Apr 3, 2026 | 1,497.00 | 1,511.00 | 1,486.00 | 1,498.00 | 1,498.00 | 1.01% | 78,900 |
| Apr 2, 2026 | 1,490.00 | 1,505.00 | 1,474.00 | 1,483.00 | 1,483.00 | -0.34% | 50,800 |
| Apr 1, 2026 | 1,474.00 | 1,488.00 | 1,467.00 | 1,488.00 | 1,488.00 | 2.98% | 81,200 |
| Mar 31, 2026 | 1,443.00 | 1,465.00 | 1,433.00 | 1,445.00 | 1,445.00 | -0.14% | 90,700 |
| Mar 30, 2026 | 1,431.00 | 1,455.00 | 1,420.00 | 1,447.00 | 1,447.00 | -3.21% | 108,000 |
| Mar 27, 2026 | 1,500.00 | 1,504.00 | 1,489.00 | 1,495.00 | 1,468.00 | -0.20% | 93,500 |
| Mar 26, 2026 | 1,519.00 | 1,519.00 | 1,484.00 | 1,498.00 | 1,470.95 | -1.38% | 59,800 |
| Mar 25, 2026 | 1,522.00 | 1,527.00 | 1,511.00 | 1,519.00 | 1,491.57 | 1.81% | 76,100 |
| Mar 24, 2026 | 1,485.00 | 1,497.00 | 1,478.00 | 1,492.00 | 1,465.05 | 2.61% | 102,800 |
| Mar 23, 2026 | 1,490.00 | 1,490.00 | 1,443.00 | 1,454.00 | 1,427.74 | -4.97% | 158,300 |
| Mar 19, 2026 | 1,501.00 | 1,530.00 | 1,483.00 | 1,530.00 | 1,502.37 | 0.53% | 142,300 |
| Mar 18, 2026 | 1,500.00 | 1,522.00 | 1,491.00 | 1,522.00 | 1,494.51 | 2.42% | 58,400 |
| Mar 17, 2026 | 1,480.00 | 1,499.00 | 1,474.00 | 1,486.00 | 1,459.16 | -0.13% | 72,500 |
| Mar 16, 2026 | 1,468.00 | 1,498.00 | 1,466.00 | 1,488.00 | 1,461.13 | 0.88% | 85,200 |
| Mar 13, 2026 | 1,479.00 | 1,491.00 | 1,475.00 | 1,475.00 | 1,448.36 | -1.40% | 73,600 |
| Mar 12, 2026 | 1,530.00 | 1,530.00 | 1,492.00 | 1,496.00 | 1,468.98 | -2.86% | 64,000 |
| Mar 11, 2026 | 1,540.00 | 1,553.00 | 1,531.00 | 1,540.00 | 1,512.19 | 0.59% | 77,400 |
| Mar 10, 2026 | 1,516.00 | 1,538.00 | 1,510.00 | 1,531.00 | 1,503.35 | 2.00% | 97,300 |
| Mar 9, 2026 | 1,460.00 | 1,504.00 | 1,458.00 | 1,501.00 | 1,473.89 | -2.21% | 170,600 |
| Mar 6, 2026 | 1,502.00 | 1,537.00 | 1,498.00 | 1,535.00 | 1,507.28 | 2.13% | 106,000 |
| Mar 5, 2026 | 1,503.00 | 1,518.00 | 1,488.00 | 1,503.00 | 1,475.86 | 3.37% | 109,800 |
| Mar 4, 2026 | 1,505.00 | 1,518.00 | 1,439.00 | 1,454.00 | 1,427.74 | -5.40% | 186,600 |
| Mar 3, 2026 | 1,587.00 | 1,587.00 | 1,535.00 | 1,537.00 | 1,509.24 | -3.76% | 106,200 |
| Mar 2, 2026 | 1,581.00 | 1,602.00 | 1,563.00 | 1,597.00 | 1,568.16 | -1.42% | 119,600 |
| Feb 27, 2026 | 1,585.00 | 1,621.00 | 1,584.00 | 1,620.00 | 1,590.74 | 2.21% | 132,700 |
| Feb 26, 2026 | 1,608.00 | 1,610.00 | 1,581.00 | 1,585.00 | 1,556.37 | -1.37% | 126,800 |
| Feb 25, 2026 | 1,628.00 | 1,628.00 | 1,597.00 | 1,607.00 | 1,577.98 | -0.86% | 106,400 |
| Feb 24, 2026 | 1,593.00 | 1,621.00 | 1,589.00 | 1,621.00 | 1,591.72 | 1.82% | 124,300 |
| Feb 20, 2026 | 1,593.00 | 1,595.00 | 1,579.00 | 1,592.00 | 1,563.25 | -0.75% | 70,800 |