Skip to main content
logo
Rion Co., Ltd. (TYO:6823)
Japan flag Japan · Delayed Price · Currency is JPY
3,775.00
-40.00 (-1.05%)
Jun 24, 2026, 3:30 PM JST

Rion Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20263,995.003,995.003,800.003,815.00--3.30%72,100
Jun 22, 20263,925.004,035.003,895.003,945.003,945.001.28%124,500
Jun 19, 20264,060.004,160.003,835.003,895.003,895.001.17%220,800
Jun 18, 20263,805.003,865.003,745.003,850.003,850.002.53%86,400
Jun 17, 20263,675.003,755.003,630.003,755.003,755.001.62%92,500
Jun 16, 20263,640.003,710.003,610.003,695.003,695.001.51%61,100
Jun 15, 20263,725.003,725.003,625.003,640.003,640.002.97%84,000
Jun 12, 20263,565.003,640.003,445.003,535.003,535.000.28%67,800
Jun 11, 20263,545.003,555.003,480.003,525.003,525.00-2.08%51,600
Jun 10, 20263,655.003,700.003,550.003,600.003,600.00-1.50%67,600
Jun 9, 20263,750.003,750.003,600.003,655.003,655.000.41%81,400
Jun 8, 20263,590.003,660.003,480.003,640.003,640.00-5.94%104,400
Jun 5, 20263,710.003,885.003,695.003,870.003,870.003.75%114,100
Jun 4, 20263,740.003,780.003,670.003,730.003,730.00-2.10%86,800
Jun 3, 20263,685.003,830.003,640.003,810.003,810.005.39%164,100
Jun 2, 20263,640.003,655.003,515.003,615.003,615.00-0.69%83,300
Jun 1, 20263,530.003,670.003,510.003,640.003,640.003.12%70,100
May 29, 20263,605.003,645.003,530.003,530.003,530.00-2.08%64,100
May 28, 20263,555.003,610.003,515.003,605.003,605.00-0.28%59,400
May 27, 20263,630.003,665.003,615.003,615.003,615.00-0.96%39,900
May 26, 20263,675.003,690.003,590.003,650.003,650.00-1.08%65,600
May 25, 20263,740.003,745.003,660.003,690.003,690.00-0.67%82,600
May 22, 20263,620.003,740.003,580.003,715.003,715.004.65%78,000
May 21, 20263,600.003,620.003,550.003,550.003,550.000.57%80,100
May 20, 20263,490.003,530.003,410.003,530.003,530.00-0.14%94,700
May 19, 20263,630.003,630.003,495.003,535.003,535.00-0.70%80,700
May 18, 20263,475.003,580.003,470.003,560.003,560.001.42%67,600
May 15, 20263,565.003,565.003,450.003,510.003,510.00-1.13%61,000
May 14, 20263,585.003,625.003,505.003,550.003,550.001.00%85,900
May 13, 20263,520.003,570.003,480.003,515.003,515.00-0.99%69,200
May 12, 20263,655.003,660.003,530.003,550.003,550.00-3.01%73,800
May 11, 20263,640.003,730.003,590.003,660.003,660.00-0.14%115,700
May 8, 20263,670.003,685.003,585.003,665.003,665.001.38%103,300
May 7, 20263,705.003,830.003,600.003,615.003,615.00-0.96%201,900
May 1, 20263,525.003,680.003,450.003,650.003,650.007.83%197,500
Apr 30, 20263,195.003,445.003,095.003,385.003,385.003.68%259,200
Apr 28, 20263,270.003,280.003,195.003,265.003,265.000.77%156,300
Apr 27, 20263,225.003,300.003,220.003,240.003,240.001.41%110,600
Apr 24, 20263,255.003,260.003,180.003,195.003,195.00-1.08%52,700
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