Skip to main content
logo
Rion Co., Ltd. (TYO:6823)
Japan flag Japan · Delayed Price · Currency is JPY
2,841.00
-13.00 (-0.46%)
At close: Mar 13, 2026

Rion Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262,807.002,869.002,807.002,841.002,841.00-0.46%48,800
Mar 12, 20262,930.002,930.002,844.002,854.002,854.00-2.83%62,100
Mar 11, 20262,965.003,000.002,936.002,937.002,937.000.20%39,400
Mar 10, 20262,910.002,973.002,897.002,931.002,931.002.63%53,700
Mar 9, 20262,817.002,874.002,777.002,856.002,856.00-3.74%95,900
Mar 6, 20262,958.002,979.002,921.002,967.002,967.00-1.07%54,400
Mar 5, 20262,949.003,050.002,949.002,999.002,999.003.45%55,500
Mar 4, 20262,980.002,980.002,845.002,899.002,899.00-5.11%111,700
Mar 3, 20263,100.003,145.003,035.003,055.003,055.00-0.33%113,500
Mar 2, 20263,025.003,095.003,000.003,065.003,065.000.66%65,400
Feb 27, 20262,959.003,060.002,959.003,045.003,045.001.50%33,900
Feb 26, 20263,030.003,045.002,979.003,000.003,000.00-0.50%48,200
Feb 25, 20263,045.003,050.003,005.003,015.003,015.00-1.31%37,700
Feb 24, 20263,015.003,105.003,015.003,055.003,055.001.87%67,700
Feb 20, 20262,953.002,999.002,932.002,999.002,999.001.42%45,000
Feb 19, 20262,935.002,963.002,897.002,957.002,957.000.92%30,100
Feb 18, 20262,900.002,945.002,900.002,930.002,930.001.77%24,700
Feb 17, 20262,903.002,912.002,849.002,879.002,879.00-0.83%49,500
Feb 16, 20262,895.002,963.002,886.002,903.002,903.001.04%51,700
Feb 13, 20262,947.002,947.002,843.002,873.002,873.00-2.68%32,300
Feb 12, 20262,945.002,971.002,940.002,952.002,952.001.48%36,600
Feb 10, 20262,854.002,926.002,854.002,909.002,909.001.57%31,600
Feb 9, 20262,868.002,878.002,839.002,864.002,864.001.78%43,400
Feb 6, 20262,795.002,829.002,787.002,814.002,814.00-0.28%28,200
Feb 5, 20262,800.002,842.002,785.002,822.002,822.000.93%39,300
Feb 4, 20262,773.002,805.002,768.002,796.002,796.000.22%35,900
Feb 3, 20262,765.002,801.002,750.002,790.002,790.002.05%40,200
Feb 2, 20262,744.002,768.002,718.002,734.002,734.00-0.18%69,800
Jan 30, 20262,747.002,782.002,706.002,739.002,739.00-3.79%165,200
Jan 29, 20262,897.002,897.002,827.002,847.002,847.00-1.15%71,100
Jan 28, 20262,851.002,918.002,822.002,880.002,880.001.16%82,800
Jan 27, 20262,775.002,868.002,760.002,847.002,847.003.56%86,400
Jan 26, 20262,780.002,789.002,748.002,749.002,749.00-1.86%45,600
Jan 23, 20262,814.002,831.002,791.002,801.002,801.00-0.32%20,200
Jan 22, 20262,747.002,811.002,747.002,810.002,810.002.78%22,300
Jan 21, 20262,712.002,748.002,688.002,734.002,734.000.44%27,200
Jan 20, 20262,778.002,780.002,721.002,722.002,722.00-1.63%34,500
Jan 19, 20262,851.002,851.002,755.002,767.002,767.00-3.01%43,200
Jan 16, 20262,770.002,857.002,757.002,853.002,853.003.00%42,200
Jan 15, 20262,731.002,772.002,728.002,770.002,770.001.69%32,100
Jan 14, 20262,710.002,731.002,710.002,724.002,724.000.33%25,300
Jan 13, 20262,721.002,730.002,689.002,715.002,715.000.89%31,500
Jan 9, 20262,698.002,722.002,691.002,691.002,691.00-0.26%16,700
Jan 8, 20262,751.002,751.002,698.002,698.002,698.00-0.99%24,600
Jan 7, 20262,701.002,730.002,700.002,725.002,725.001.11%23,000
Jan 6, 20262,675.002,704.002,675.002,695.002,695.001.24%24,300
Jan 5, 20262,673.002,690.002,658.002,662.002,662.001.41%20,000
Dec 30, 20252,633.002,641.002,621.002,625.002,625.00-0.30%14,500
Dec 29, 20252,607.002,638.002,604.002,633.002,633.001.00%27,700
Dec 26, 20252,620.002,623.002,599.002,607.002,607.00-0.50%27,500