Rheon Automatic Machinery Co., Ltd. (TYO:6272)
Japan · Delayed Price · Currency is JPY 1,422.00
-29.00 (-2.00%)
Oct 23, 2026, 10:14 AM JST
Rheon Automatic Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,450.00 | 1,451.00 | 1,422.00 | 1,422.00 | 1,422.00 | -2.00% | 26,300 |
| Oct 22, 2026 | 1,464.00 | 1,466.00 | 1,447.00 | 1,451.00 | 1,451.00 | -0.41% | 50,200 |
| Oct 21, 2026 | 1,463.00 | 1,469.00 | 1,456.00 | 1,457.00 | 1,457.00 | 0.41% | 54,900 |
| Oct 20, 2026 | 1,473.00 | 1,478.00 | 1,450.00 | 1,451.00 | 1,451.00 | -1.49% | 57,900 |
| Oct 19, 2026 | 1,483.00 | 1,484.00 | 1,463.00 | 1,473.00 | 1,473.00 | -0.67% | 59,500 |
| Oct 16, 2026 | 1,470.00 | 1,485.00 | 1,469.00 | 1,483.00 | 1,483.00 | 1.44% | 57,900 |
| Oct 15, 2026 | 1,473.00 | 1,479.00 | 1,453.00 | 1,462.00 | 1,462.00 | -1.02% | 110,100 |
| Oct 14, 2026 | 1,474.00 | 1,485.00 | 1,473.00 | 1,477.00 | 1,477.00 | 0.07% | 64,300 |
| Oct 13, 2026 | 1,457.00 | 1,481.00 | 1,453.00 | 1,476.00 | 1,476.00 | 2.15% | 60,100 |
| Oct 9, 2026 | 1,441.00 | 1,452.00 | 1,435.00 | 1,445.00 | 1,445.00 | 0.70% | 65,300 |
| Oct 8, 2026 | 1,455.00 | 1,455.00 | 1,426.00 | 1,435.00 | 1,435.00 | -1.91% | 97,300 |
| Oct 7, 2026 | 1,470.00 | 1,479.00 | 1,462.00 | 1,463.00 | 1,463.00 | -0.81% | 48,600 |
| Oct 6, 2026 | 1,470.00 | 1,482.00 | 1,464.00 | 1,475.00 | 1,475.00 | 0.68% | 55,700 |
| Oct 5, 2026 | 1,472.00 | 1,476.00 | 1,461.00 | 1,465.00 | 1,465.00 | 0.14% | 60,400 |
| Oct 2, 2026 | 1,482.00 | 1,488.00 | 1,463.00 | 1,463.00 | 1,463.00 | -2.47% | 70,400 |
| Oct 1, 2026 | 1,497.00 | 1,503.00 | 1,488.00 | 1,500.00 | 1,500.00 | 0.20% | 62,400 |
| Sep 30, 2026 | 1,489.00 | 1,503.00 | 1,489.00 | 1,497.00 | 1,497.00 | 0.67% | 69,800 |
| Sep 29, 2026 | 1,482.00 | 1,497.00 | 1,476.00 | 1,487.00 | 1,487.00 | -0.07% | 71,000 |
| Sep 28, 2026 | 1,538.00 | 1,541.00 | 1,518.00 | 1,518.00 | 1,488.00 | -0.65% | 65,300 |
| Sep 25, 2026 | 1,524.00 | 1,536.00 | 1,516.00 | 1,528.00 | 1,497.80 | 0.66% | 46,800 |
| Sep 24, 2026 | 1,541.00 | 1,541.00 | 1,513.00 | 1,518.00 | 1,488.00 | -0.85% | 54,900 |
| Sep 18, 2026 | 1,544.00 | 1,549.00 | 1,528.00 | 1,531.00 | 1,500.74 | -1.23% | 52,600 |
| Sep 17, 2026 | 1,536.00 | 1,550.00 | 1,534.00 | 1,550.00 | 1,519.37 | 1.44% | 39,300 |
| Sep 16, 2026 | 1,519.00 | 1,537.00 | 1,519.00 | 1,528.00 | 1,497.80 | 0.59% | 25,200 |
| Sep 15, 2026 | 1,506.00 | 1,527.00 | 1,504.00 | 1,519.00 | 1,488.98 | 0.86% | 47,900 |
| Sep 14, 2026 | 1,498.00 | 1,508.00 | 1,492.00 | 1,506.00 | 1,476.24 | 0.53% | 45,700 |
| Sep 11, 2026 | 1,470.00 | 1,501.00 | 1,466.00 | 1,498.00 | 1,468.40 | 0.33% | 79,900 |
| Sep 10, 2026 | 1,498.00 | 1,498.00 | 1,484.00 | 1,493.00 | 1,463.49 | -0.33% | 48,300 |
| Sep 9, 2026 | 1,502.00 | 1,503.00 | 1,481.00 | 1,498.00 | 1,468.40 | -0.13% | 47,100 |
| Sep 8, 2026 | 1,545.00 | 1,549.00 | 1,500.00 | 1,500.00 | 1,470.36 | -3.35% | 52,900 |
| Sep 7, 2026 | 1,546.00 | 1,561.00 | 1,543.00 | 1,552.00 | 1,521.33 | 0.39% | 49,700 |
| Sep 4, 2026 | 1,541.00 | 1,549.00 | 1,536.00 | 1,546.00 | 1,515.45 | -0.77% | 67,300 |
| Sep 3, 2026 | 1,548.00 | 1,559.00 | 1,546.00 | 1,558.00 | 1,527.21 | 0.65% | 65,800 |
| Sep 2, 2026 | 1,560.00 | 1,568.00 | 1,534.00 | 1,548.00 | 1,517.41 | -1.59% | 73,900 |
| Sep 1, 2026 | 1,572.00 | 1,581.00 | 1,568.00 | 1,573.00 | 1,541.91 | 0.06% | 58,200 |
| Aug 31, 2026 | 1,556.00 | 1,572.00 | 1,550.00 | 1,572.00 | 1,540.93 | 0.45% | 82,200 |
| Aug 28, 2026 | 1,560.00 | 1,570.00 | 1,554.00 | 1,565.00 | 1,534.07 | -0.19% | 70,200 |
| Aug 27, 2026 | 1,569.00 | 1,582.00 | 1,550.00 | 1,568.00 | 1,537.01 | 0.45% | 96,900 |
| Aug 26, 2026 | 1,551.00 | 1,564.00 | 1,551.00 | 1,561.00 | 1,530.15 | 0.39% | 55,300 |
| Aug 25, 2026 | 1,550.00 | 1,559.00 | 1,540.00 | 1,555.00 | 1,524.27 | 0.32% | 57,800 |
| Aug 24, 2026 | 1,541.00 | 1,551.00 | 1,540.00 | 1,550.00 | 1,519.37 | 1.17% | 60,200 |
| Aug 21, 2026 | 1,533.00 | 1,540.00 | 1,523.00 | 1,532.00 | 1,501.72 | -0.58% | 110,000 |
| Aug 20, 2026 | 1,525.00 | 1,541.00 | 1,523.00 | 1,541.00 | 1,510.55 | 1.38% | 58,100 |
| Aug 19, 2026 | 1,529.00 | 1,532.00 | 1,506.00 | 1,520.00 | 1,489.96 | -0.98% | 69,400 |
| Aug 18, 2026 | 1,544.00 | 1,545.00 | 1,525.00 | 1,535.00 | 1,504.66 | -0.58% | 44,300 |
| Aug 17, 2026 | 1,529.00 | 1,545.00 | 1,525.00 | 1,544.00 | 1,513.49 | 0.72% | 59,900 |
| Aug 14, 2026 | 1,510.00 | 1,533.00 | 1,504.00 | 1,533.00 | 1,502.70 | 1.19% | 62,900 |
| Aug 13, 2026 | 1,517.00 | 1,517.00 | 1,504.00 | 1,515.00 | 1,485.06 | 0.46% | 54,400 |
| Aug 12, 2026 | 1,505.00 | 1,513.00 | 1,502.00 | 1,508.00 | 1,478.20 | -0.13% | 65,900 |
| Aug 10, 2026 | 1,511.00 | 1,515.00 | 1,489.00 | 1,510.00 | 1,480.16 | -0.13% | 74,800 |