Skip to main content
logo
Rion Co., Ltd. (TYO:6823)
Japan flag Japan · Delayed Price · Currency is JPY
2,910.00
-70.00 (-2.35%)
Nov 4, 2026, 10:34 AM JST

Rion Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,980.002,980.002,910.002,910.002,910.00-2.35%23,300
Nov 2, 20262,985.003,030.002,954.002,980.002,980.00-2.45%116,000
Oct 30, 20263,170.003,170.002,971.003,055.003,055.00-5.71%125,200
Oct 29, 20263,280.003,295.003,200.003,240.003,240.00-1.07%151,000
Oct 28, 20263,295.003,325.003,275.003,275.003,275.00-0.46%59,900
Oct 27, 20263,235.003,310.003,235.003,290.003,290.002.02%39,600
Oct 26, 20263,265.003,265.003,220.003,225.003,225.00-0.46%37,000
Oct 23, 20263,275.003,275.003,150.003,240.003,240.00-1.37%64,400
Oct 22, 20263,325.003,350.003,270.003,285.003,285.00-1.20%32,500
Oct 21, 20263,330.003,350.003,310.003,325.003,325.001.37%31,000
Oct 20, 20263,335.003,345.003,260.003,280.003,280.00-1.80%54,500
Oct 19, 20263,335.003,350.003,250.003,340.003,340.00-1.76%117,000
Oct 16, 20263,390.003,415.003,350.003,400.003,400.001.95%61,100
Oct 15, 20263,480.003,485.003,335.003,335.003,335.00-6.06%77,400
Oct 14, 20263,550.003,575.003,520.003,550.003,550.00-28,400
Oct 13, 20263,550.003,560.003,460.003,550.003,550.00-46,400
Oct 9, 20263,405.003,550.003,400.003,550.003,550.002.75%66,300
Oct 8, 20263,520.003,520.003,445.003,455.003,455.00-2.54%42,500
Oct 7, 20263,475.003,545.003,475.003,545.003,545.000.85%36,700
Oct 6, 20263,445.003,515.003,430.003,515.003,515.001.59%38,300
Oct 5, 20263,405.003,465.003,405.003,460.003,460.002.52%41,100
Oct 2, 20263,410.003,450.003,375.003,375.003,375.00-1.03%51,700
Oct 1, 20263,345.003,415.003,340.003,410.003,410.001.19%32,300
Sep 30, 20263,330.003,390.003,320.003,370.003,370.000.75%41,800
Sep 29, 20263,360.003,370.003,295.003,345.003,345.00-0.45%47,800
Sep 28, 20263,365.003,435.003,365.003,405.003,360.001.49%75,900
Sep 25, 20263,335.003,365.003,330.003,355.003,310.661.21%46,500
Sep 24, 20263,260.003,330.003,260.003,315.003,271.191.69%37,800
Sep 18, 20263,275.003,275.003,230.003,260.003,216.920.62%23,500
Sep 17, 20263,265.003,295.003,240.003,240.003,197.18-0.61%36,400
Sep 16, 20263,210.003,270.003,210.003,260.003,216.921.56%30,500
Sep 15, 20263,190.003,220.003,180.003,210.003,167.580.63%38,100
Sep 14, 20263,160.003,210.003,160.003,190.003,147.84-0.47%29,300
Sep 11, 20263,135.003,220.003,125.003,205.003,162.64-41,500
Sep 10, 20263,200.003,220.003,175.003,205.003,162.640.16%27,700
Sep 9, 20263,200.003,245.003,185.003,200.003,157.71-0.31%30,400
Sep 8, 20263,295.003,295.003,205.003,210.003,167.58-3.31%48,900
Sep 7, 20263,335.003,350.003,295.003,320.003,276.12-39,800
Sep 4, 20263,280.003,330.003,280.003,320.003,276.121.22%35,300
Sep 3, 20263,250.003,335.003,245.003,280.003,236.650.92%39,600
Sep 2, 20263,300.003,300.003,250.003,250.003,207.05-2.40%39,500
Sep 1, 20263,315.003,350.003,295.003,330.003,285.99-31,300
Aug 31, 20263,275.003,350.003,230.003,330.003,285.990.45%47,100
Aug 28, 20263,325.003,370.003,290.003,315.003,271.19-1.04%44,800
Aug 27, 20263,360.003,380.003,310.003,350.003,305.730.45%42,700
Aug 26, 20263,330.003,360.003,305.003,335.003,290.930.30%45,100
Aug 25, 20263,350.003,350.003,300.003,325.003,281.06-0.75%45,100
Aug 24, 20263,400.003,400.003,340.003,350.003,305.73-1.03%45,700
Aug 21, 20263,390.003,390.003,335.003,385.003,340.26-0.15%47,900
Aug 20, 20263,410.003,415.003,360.003,390.003,345.20-41,300