Skip to main content
logo
Rion Co., Ltd. (TYO:6823)
Japan flag Japan · Delayed Price · Currency is JPY
3,415.00
-25.00 (-0.73%)
Aug 6, 2026, 11:24 AM JST

Rion Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20263,500.003,550.003,475.003,495.003,495.00-1.83%95,900
Jul 7, 20263,660.003,685.003,560.003,560.003,560.00-1.79%74,700
Jul 6, 20263,740.003,755.003,585.003,625.003,625.00-3.20%85,000
Jul 3, 20263,645.003,750.003,640.003,745.003,745.000.94%74,600
Jul 2, 20263,800.003,800.003,690.003,710.003,710.00-3.76%84,300
Jul 1, 20263,875.003,930.003,810.003,855.003,855.00-0.64%69,300
Jun 30, 20263,895.003,910.003,810.003,880.003,880.001.04%95,600
Jun 29, 20263,915.003,965.003,765.003,840.003,840.00-1.54%96,100
Jun 26, 20263,890.003,905.003,815.003,900.003,900.00-59,400
Jun 25, 20263,845.003,910.003,835.003,900.003,900.003.31%82,000
Jun 24, 20263,815.003,855.003,750.003,775.003,775.00-1.05%59,500
Jun 23, 20263,995.003,995.003,800.003,815.003,815.00-3.30%80,900
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