Skip to main content
logo
Rion Co., Ltd. (TYO:6823)
Japan flag Japan · Delayed Price · Currency is JPY
2,801.00
-9.00 (-0.32%)
At close: Jan 23, 2026

Rion Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 25, 20252,629.002,642.002,613.002,620.002,620.000.08%13,900
Dec 24, 20252,627.002,639.002,614.002,618.002,618.00-0.38%13,300
Dec 23, 20252,614.002,634.002,605.002,628.002,628.000.54%12,600
Dec 22, 20252,638.002,639.002,601.002,614.002,614.000.35%28,600
Dec 19, 20252,573.002,606.002,573.002,605.002,605.001.36%19,400
Dec 18, 20252,556.002,577.002,551.002,570.002,570.000.19%13,500
Dec 17, 20252,570.002,570.002,539.002,565.002,565.00-0.39%22,300
Dec 16, 20252,599.002,608.002,575.002,575.002,575.00-1.11%27,600
Dec 15, 20252,537.002,604.002,530.002,604.002,604.003.33%39,300
Dec 12, 20252,525.002,528.002,510.002,520.002,520.001.20%27,500
Dec 11, 20252,568.002,568.002,490.002,490.002,490.00-2.24%32,700
Dec 10, 20252,553.002,569.002,539.002,547.002,547.000.04%16,300
Dec 9, 20252,546.002,563.002,530.002,546.002,546.00-21,800
Dec 8, 20252,553.002,570.002,531.002,546.002,546.000.63%20,900
Dec 5, 20252,540.002,555.002,529.002,530.002,530.00-0.51%21,500
Dec 4, 20252,529.002,547.002,518.002,543.002,543.000.83%17,200
Dec 3, 20252,536.002,550.002,522.002,522.002,522.00-0.51%22,000
Dec 2, 20252,563.002,563.002,532.002,535.002,535.00-1.09%16,300
Dec 1, 20252,610.002,610.002,551.002,563.002,563.00-1.57%23,400
Nov 28, 20252,578.002,608.002,578.002,604.002,604.001.01%19,800
Nov 27, 20252,564.002,586.002,557.002,578.002,578.000.55%15,100
Nov 26, 20252,564.002,573.002,551.002,564.002,564.000.87%12,700
Nov 25, 20252,548.002,563.002,535.002,542.002,542.000.55%22,500
Nov 21, 20252,480.002,533.002,480.002,528.002,528.000.36%22,300
Nov 20, 20252,513.002,527.002,505.002,519.002,519.001.16%23,700
Nov 19, 20252,507.002,513.002,480.002,490.002,490.00-0.60%27,200
Nov 18, 20252,549.002,550.002,493.002,505.002,505.00-1.38%25,300
Nov 17, 20252,564.002,566.002,540.002,540.002,540.00-0.94%14,300
Nov 14, 20252,584.002,586.002,556.002,564.002,564.00-0.85%13,100
Nov 13, 20252,595.002,599.002,575.002,586.002,586.000.12%10,000
Nov 12, 20252,550.002,589.002,550.002,583.002,583.001.81%27,900
Nov 11, 20252,550.002,550.002,505.002,537.002,537.000.16%16,500
Nov 10, 20252,562.002,566.002,511.002,533.002,533.00-0.31%31,100