Skip to main content
logo
Rion Co., Ltd. (TYO:6823)
Japan flag Japan · Delayed Price · Currency is JPY
3,550.00
+35.00 (1.00%)
May 14, 2026, 3:30 PM JST

Rion Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20263,585.003,625.003,530.003,535.00-0.57%36,900
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
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