Skip to main content
logo
Rion Co., Ltd. (TYO:6823)
Japan flag Japan · Delayed Price · Currency is JPY
3,195.00
-35.00 (-1.08%)
Apr 24, 2026, 3:30 PM JST

Rion Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20263,300.003,310.003,205.003,230.003,230.00-0.15%78,100
Apr 22, 20263,255.003,255.003,180.003,235.003,235.00-0.15%70,800
Apr 21, 20263,200.003,250.003,140.003,240.003,240.001.41%71,100
Apr 20, 20263,160.003,215.003,160.003,195.003,195.001.27%46,400
Apr 17, 20263,180.003,200.003,150.003,155.003,155.00-0.79%42,500
Apr 16, 20263,085.003,225.003,085.003,180.003,180.003.58%80,200
Apr 15, 20263,100.003,115.003,055.003,070.003,070.000.33%42,900
Apr 14, 20263,085.003,085.003,035.003,060.003,060.001.16%66,700
Apr 13, 20262,890.003,030.002,880.003,025.003,025.005.81%121,300
Apr 10, 20262,899.002,916.002,834.002,859.002,859.00-0.17%42,700
Apr 9, 20262,897.002,897.002,842.002,864.002,864.00-1.04%48,900
Apr 8, 20262,879.002,906.002,860.002,894.002,894.001.44%48,400
Apr 7, 20262,868.002,874.002,832.002,853.002,853.000.14%34,000
Apr 6, 20262,773.002,874.002,773.002,849.002,849.002.74%54,100
Apr 3, 20262,790.002,799.002,758.002,773.002,773.000.36%26,300
Apr 2, 20262,814.002,822.002,750.002,763.002,763.00-1.36%52,400
Apr 1, 20262,802.002,808.002,765.002,801.002,801.003.28%43,300
Mar 31, 20262,690.002,736.002,665.002,712.002,712.000.82%42,000
Mar 30, 20262,673.002,710.002,650.002,690.002,690.00-5.38%59,100
Mar 27, 20262,801.002,849.002,794.002,843.002,793.000.39%86,500
Mar 26, 20262,830.002,839.002,789.002,832.002,782.19-0.18%49,100
Mar 25, 20262,817.002,848.002,800.002,837.002,787.112.27%35,500
Mar 24, 20262,789.002,794.002,750.002,774.002,725.211.99%46,100
Mar 23, 20262,746.002,763.002,681.002,720.002,672.16-3.10%89,600
Mar 19, 20262,823.002,841.002,802.002,807.002,757.63-2.02%40,900
Mar 18, 20262,828.002,865.002,821.002,865.002,814.611.96%43,500
Mar 17, 20262,839.002,856.002,810.002,810.002,760.58-0.35%31,000
Mar 16, 20262,817.002,841.002,777.002,820.002,770.40-0.74%67,700
Mar 13, 20262,807.002,869.002,807.002,841.002,791.04-0.46%48,800
Mar 12, 20262,930.002,930.002,844.002,854.002,803.81-2.83%62,100
Mar 11, 20262,965.003,000.002,936.002,937.002,885.350.20%39,400
Mar 10, 20262,910.002,973.002,897.002,931.002,879.452.63%53,700
Mar 9, 20262,817.002,874.002,777.002,856.002,805.77-3.74%95,900
Mar 6, 20262,958.002,979.002,921.002,967.002,914.82-1.07%54,400
Mar 5, 20262,949.003,050.002,949.002,999.002,946.263.45%55,500
Mar 4, 20262,980.002,980.002,845.002,899.002,848.02-5.11%111,700
Mar 3, 20263,100.003,145.003,035.003,055.003,001.27-0.33%113,500
Mar 2, 20263,025.003,095.003,000.003,065.003,011.100.66%65,400
Feb 27, 20262,959.003,060.002,959.003,045.002,991.451.50%33,900
Feb 26, 20263,030.003,045.002,979.003,000.002,947.24-0.50%48,200
Feb 25, 20263,045.003,050.003,005.003,015.002,961.98-1.31%37,700
Feb 24, 20263,015.003,105.003,015.003,055.003,001.271.87%67,700
Feb 20, 20262,953.002,999.002,932.002,999.002,946.261.42%45,000
Feb 19, 20262,935.002,963.002,897.002,957.002,905.000.92%30,100
Feb 18, 20262,900.002,945.002,900.002,930.002,878.471.77%24,700
Feb 17, 20262,903.002,912.002,849.002,879.002,828.37-0.83%49,500
Feb 16, 20262,895.002,963.002,886.002,903.002,851.941.04%51,700
Feb 13, 20262,947.002,947.002,843.002,873.002,822.47-2.68%32,300
Feb 12, 20262,945.002,971.002,940.002,952.002,900.081.48%36,600
Feb 10, 20262,854.002,926.002,854.002,909.002,857.841.57%31,600