Skip to main content
logo
Rion Co., Ltd. (TYO:6823)
Japan flag Japan · Delayed Price · Currency is JPY
3,260.00
+20.00 (0.62%)
Sep 18, 2026, 3:30 PM JST

Rion Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,275.003,275.003,230.003,260.003,260.000.62%23,500
Sep 17, 20263,265.003,295.003,240.003,240.003,240.00-0.61%30,200
Sep 16, 20263,210.003,270.003,210.003,260.003,260.001.56%30,500
Sep 15, 20263,190.003,220.003,180.003,210.003,210.000.63%38,100
Sep 14, 20263,160.003,210.003,160.003,190.003,190.00-0.47%29,300
Sep 11, 20263,135.003,220.003,125.003,205.003,205.00-41,500
Sep 10, 20263,200.003,220.003,175.003,205.003,205.000.16%27,700
Sep 9, 20263,200.003,245.003,185.003,200.003,200.00-0.31%30,400
Sep 8, 20263,295.003,295.003,205.003,210.003,210.00-3.31%48,900
Sep 7, 20263,335.003,350.003,295.003,320.003,320.00-39,800
Sep 4, 20263,280.003,330.003,280.003,320.003,320.001.22%35,300
Sep 3, 20263,250.003,335.003,245.003,280.003,280.000.92%39,600
Sep 2, 20263,300.003,300.003,250.003,250.003,250.00-2.40%39,500
Sep 1, 20263,315.003,350.003,295.003,330.003,330.00-31,300
Aug 31, 20263,275.003,350.003,230.003,330.003,330.000.45%47,100
Aug 28, 20263,325.003,370.003,290.003,315.003,315.00-1.04%44,800
Aug 27, 20263,360.003,380.003,310.003,350.003,350.000.45%42,700
Aug 26, 20263,330.003,360.003,305.003,335.003,335.000.30%45,100
Aug 25, 20263,350.003,350.003,300.003,325.003,325.00-0.75%45,100
Aug 24, 20263,400.003,400.003,340.003,350.003,350.00-1.03%45,700
Aug 21, 20263,390.003,390.003,335.003,385.003,385.00-0.15%47,900
Aug 20, 20263,410.003,415.003,360.003,390.003,390.00-41,300
Aug 19, 20263,445.003,450.003,365.003,390.003,390.00-3.14%53,900
Aug 18, 20263,590.003,595.003,485.003,500.003,500.00-2.10%37,700
Aug 17, 20263,540.003,590.003,530.003,575.003,575.000.14%47,700
Aug 14, 20263,550.003,580.003,535.003,570.003,570.000.56%37,900
Aug 13, 20263,515.003,575.003,490.003,550.003,550.001.87%54,900
Aug 12, 20263,490.003,510.003,445.003,485.003,485.000.58%47,000
Aug 10, 20263,495.003,515.003,450.003,465.003,465.000.43%49,400
Aug 7, 20263,415.003,450.003,310.003,450.003,450.000.58%59,800
Aug 6, 20263,440.003,465.003,385.003,430.003,430.00-0.29%46,400
Aug 5, 20263,435.003,485.003,395.003,440.003,440.002.23%73,500
Aug 4, 20263,290.003,395.003,290.003,365.003,365.002.28%67,300
Aug 3, 20263,275.003,320.003,260.003,290.003,290.00-1.20%69,900
Jul 31, 20263,260.003,410.003,200.003,330.003,330.000.45%141,300
Jul 30, 20263,270.003,365.003,205.003,315.003,315.002.00%134,500
Jul 29, 20263,320.003,370.003,175.003,250.003,250.00-1.37%131,400
Jul 28, 20263,400.003,400.003,270.003,295.003,295.00-4.35%84,900
Jul 27, 20263,410.003,460.003,375.003,445.003,445.001.92%62,800
Jul 24, 20263,335.003,395.003,290.003,380.003,380.00-67,800
Jul 23, 20263,390.003,440.003,360.003,380.003,380.00-0.73%80,100
Jul 22, 20263,450.003,475.003,385.003,405.003,405.00-0.58%65,400
Jul 21, 20263,495.003,495.003,385.003,425.003,425.00-0.44%83,500
Jul 17, 20263,440.003,475.003,360.003,440.003,440.00-1.57%97,900
Jul 16, 20263,580.003,580.003,440.003,495.003,495.00-1.69%52,100
Jul 15, 20263,495.003,570.003,445.003,555.003,555.001.72%67,600
Jul 14, 20263,500.003,500.003,440.003,495.003,495.00-0.14%65,800
Jul 13, 20263,615.003,650.003,455.003,500.003,500.00-2.37%62,300
Jul 10, 20263,565.003,595.003,540.003,585.003,585.002.58%66,600
Jul 9, 20263,540.003,565.003,465.003,495.003,495.00-49,400