Skip to main content
logo
Rion Co., Ltd. (TYO:6823)
Japan flag Japan · Delayed Price · Currency is JPY
3,540.00
-10.00 (-0.28%)
Oct 13, 2026, 2:34 PM JST

Rion Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20263,550.003,550.003,460.003,540.003,540.00-0.28%35,800
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
Aug 19, 20263,445.003,450.003,365.003,390.003,345.20-3.14%53,900
Aug 18, 20263,590.003,595.003,485.003,500.003,453.74-2.10%37,700
Aug 17, 20263,540.003,590.003,530.003,575.003,527.750.14%47,700
Aug 14, 20263,550.003,580.003,535.003,570.003,522.820.56%37,900
Aug 13, 20263,515.003,575.003,490.003,550.003,503.081.87%54,900
Aug 12, 20263,490.003,510.003,445.003,485.003,438.940.58%47,000
Aug 10, 20263,495.003,515.003,450.003,465.003,419.210.43%49,400
Aug 7, 20263,415.003,450.003,310.003,450.003,404.410.58%59,800
Aug 6, 20263,440.003,465.003,385.003,430.003,384.67-0.29%46,400
Aug 5, 20263,435.003,485.003,395.003,440.003,394.542.23%73,500
Aug 4, 20263,290.003,395.003,290.003,365.003,320.532.28%67,300
Aug 3, 20263,275.003,320.003,260.003,290.003,246.52-1.20%69,900
Jul 31, 20263,260.003,410.003,200.003,330.003,285.990.45%141,300
Jul 30, 20263,270.003,365.003,205.003,315.003,271.192.00%134,500
Jul 29, 20263,320.003,370.003,175.003,250.003,207.05-1.37%131,400