kabutan

RION CO.,LTD.(6823) Historical

6823
TSE Prime
RION CO.,LTD.
2,619
JPY
+23
(+0.89%)
Oct 22, 11:27 am JST
17.27
USD
Oct 21, 10:27 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
2,830 JPY
52 Week Low Apr 7, 2025
1,952 JPY
Yearly High Jan 31, 2025
2,830 JPY
Yearly Low Apr 7, 2025
1,952 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 22, 2025 2,596 2,638 2,596 2,619 +23 +0.89% 6,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 21, 2025 2,593 2,614 2,592 2,596 +12 +0.46% 22,000
Oct 20, 2025 2,567 2,598 2,566 2,584 +38 +1.49% 23,500
Oct 17, 2025 2,541 2,560 2,532 2,546 -13 -0.51% 16,400
Oct 16, 2025 2,552 2,574 2,552 2,559 +6 +0.24% 15,600
Oct 15, 2025 2,541 2,565 2,520 2,553 +43 +1.71% 14,600
Oct 14, 2025 2,530 2,558 2,490 2,510 -70 -2.71% 44,100
Oct 10, 2025 2,605 2,605 2,561 2,580 -42 -1.60% 22,400
Oct 9, 2025 2,620 2,632 2,606 2,622 +1 +0.04% 16,100
Oct 8, 2025 2,623 2,637 2,615 2,621 +1 +0.04% 12,900
Oct 7, 2025 2,650 2,652 2,620 2,620 -29 -1.09% 21,000
Oct 6, 2025 2,630 2,649 2,614 2,649 +79 +3.07% 30,100
Oct 3, 2025 2,547 2,570 2,547 2,570 +30 +1.18% 15,000
Oct 2, 2025 2,550 2,572 2,528 2,540 -1 -0.04% 20,400
Oct 1, 2025 2,646 2,646 2,541 2,541 -118 -4.44% 55,000
Sep 30, 2025 2,690 2,690 2,644 2,659 -22 -0.82% 31,000
Sep 29, 2025 2,692 2,692 2,663 2,681 -34 -1.25% 27,800
Sep 26, 2025 2,724 2,730 2,698 2,715 -9 -0.33% 29,900
Sep 25, 2025 2,740 2,740 2,705 2,724 +5 +0.18% 29,800
Sep 24, 2025 2,696 2,738 2,693 2,719 +26 +0.97% 32,700
Sep 22, 2025 2,694 2,709 2,665 2,693 +28 +1.05% 27,900
1 2 3 4 5
...
18