Rheon Automatic Machinery Co., Ltd. (TYO:6272)
Japan · Delayed Price · Currency is JPY 1,532.00
-9.00 (-0.58%)
Aug 21, 2026, 3:30 PM JST
Rheon Automatic Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,533.00 | 1,540.00 | 1,523.00 | 1,532.00 | 1,532.00 | -0.58% | 110,000 |
| Aug 20, 2026 | 1,525.00 | 1,541.00 | 1,523.00 | 1,541.00 | 1,541.00 | 1.38% | 58,100 |
| Aug 19, 2026 | 1,529.00 | 1,532.00 | 1,506.00 | 1,520.00 | 1,520.00 | -0.98% | 69,400 |
| Aug 18, 2026 | 1,544.00 | 1,545.00 | 1,525.00 | 1,535.00 | 1,535.00 | -0.58% | 44,300 |
| Aug 17, 2026 | 1,529.00 | 1,545.00 | 1,525.00 | 1,544.00 | 1,544.00 | 0.72% | 59,900 |
| Aug 14, 2026 | 1,510.00 | 1,533.00 | 1,504.00 | 1,533.00 | 1,533.00 | 1.19% | 62,900 |
| Aug 13, 2026 | 1,517.00 | 1,517.00 | 1,504.00 | 1,515.00 | 1,515.00 | 0.46% | 54,400 |
| Aug 12, 2026 | 1,505.00 | 1,513.00 | 1,502.00 | 1,508.00 | 1,508.00 | -0.13% | 65,900 |
| Aug 10, 2026 | 1,511.00 | 1,515.00 | 1,489.00 | 1,510.00 | 1,510.00 | -0.13% | 74,800 |
| Aug 7, 2026 | 1,507.00 | 1,512.00 | 1,499.00 | 1,512.00 | 1,512.00 | 2.30% | 94,500 |
| Aug 6, 2026 | 1,521.00 | 1,569.00 | 1,472.00 | 1,478.00 | 1,478.00 | -3.08% | 147,100 |
| Aug 5, 2026 | 1,523.00 | 1,525.00 | 1,506.00 | 1,525.00 | 1,525.00 | 0.99% | 60,200 |
| Aug 4, 2026 | 1,509.00 | 1,519.00 | 1,502.00 | 1,510.00 | 1,510.00 | 0.07% | 62,900 |
| Aug 3, 2026 | 1,518.00 | 1,525.00 | 1,484.00 | 1,509.00 | 1,509.00 | -0.66% | 79,100 |
| 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 |