kabutan

RION CO.,LTD.(6823) Historical

6823
TSE Prime
RION CO.,LTD.
2,847
JPY
-33
(-1.15%)
Jan 29, 3:30 pm JST
18.61
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
2,820
Jan 29, 10:52 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 28, 2026
2,918 JPY
52 Week Low Apr 7, 2025
1,952 JPY
Yearly High Jan 28, 2026
2,918 JPY
Yearly Low Apr 7, 2025
1,952 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,897 2,897 2,827 2,847 -33 -1.15% 71,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,851 2,918 2,822 2,880 +33 +1.16% 82,800
Jan 27, 2026 2,775 2,868 2,760 2,847 +98 +3.56% 86,400
Jan 26, 2026 2,780 2,789 2,748 2,749 -52 -1.86% 45,600
Jan 23, 2026 2,814 2,831 2,791 2,801 -9 -0.32% 20,200
Jan 22, 2026 2,747 2,811 2,747 2,810 +76 +2.78% 22,300
Jan 21, 2026 2,712 2,748 2,688 2,734 +12 +0.44% 27,200
Jan 20, 2026 2,778 2,780 2,721 2,722 -45 -1.63% 34,500
Jan 19, 2026 2,851 2,851 2,755 2,767 -86 -3.01% 43,200
Jan 16, 2026 2,770 2,857 2,757 2,853 +83 +3.00% 42,200
Jan 15, 2026 2,731 2,772 2,728 2,770 +46 +1.69% 32,100
Jan 14, 2026 2,710 2,731 2,710 2,724 +9 +0.33% 25,300
Jan 13, 2026 2,721 2,730 2,689 2,715 +24 +0.89% 31,500
Jan 9, 2026 2,698 2,722 2,691 2,691 -7 -0.26% 16,700
Jan 8, 2026 2,751 2,751 2,698 2,698 -27 -0.99% 24,600
Jan 7, 2026 2,701 2,730 2,700 2,725 +30 +1.11% 23,000
Jan 6, 2026 2,675 2,704 2,675 2,695 +33 +1.24% 24,300
Jan 5, 2026 2,673 2,690 2,658 2,662 +37 +1.41% 20,000
Dec 30, 2025 2,633 2,641 2,621 2,625 -8 -0.30% 14,500
Dec 29, 2025 2,607 2,638 2,604 2,633 +26 +1.00% 27,700
Dec 26, 2025 2,620 2,623 2,599 2,607 -13 -0.50% 27,500