kabutan

RION CO.,LTD.(6823) Historical

6823
TSE Prime
RION CO.,LTD.
2,520
JPY
+30
(+1.20%)
Dec 12, 3:30 pm JST
16.17
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 31, 2025
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
Dec 12, 2025 2,525 2,528 2,510 2,520 +30 +1.20% 27,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jul 22, 2024 2,843 2,844 2,735 2,760 -83 -2.92% 35,600
Jul 19, 2024 2,858 2,875 2,837 2,843 -19 -0.66% 19,100
Jul 18, 2024 2,899 2,913 2,858 2,862 -37 -1.28% 14,200
Jul 17, 2024 2,950 2,958 2,886 2,899 -24 -0.82% 23,500
Jul 16, 2024 2,873 2,936 2,873 2,923 +50 +1.74% 47,000
Jul 12, 2024 2,837 2,897 2,833 2,873 +35 +1.23% 45,900
Jul 11, 2024 2,870 2,870 2,832 2,838 +1 +0.04% 35,100
Jul 10, 2024 2,851 2,851 2,809 2,837 -36 -1.25% 33,600
Jul 9, 2024 2,824 2,873 2,818 2,873 +64 +2.28% 37,400
Jul 8, 2024 2,812 2,864 2,809 2,809 -16 -0.57% 24,900
Jul 5, 2024 2,877 2,877 2,819 2,825 -52 -1.81% 23,400
Jul 4, 2024 2,875 2,912 2,863 2,877 -1 -0.03% 13,900
Jul 3, 2024 2,890 2,895 2,869 2,878 -14 -0.48% 15,200
Jul 2, 2024 2,920 2,940 2,880 2,892 -16 -0.55% 20,600
Jul 1, 2024 2,955 2,987 2,898 2,908 -22 -0.75% 20,000
Jun 28, 2024 2,912 2,937 2,882 2,930 +18 +0.62% 22,900
Jun 27, 2024 2,886 2,965 2,871 2,912 +26 +0.90% 33,200
Jun 26, 2024 2,827 2,930 2,795 2,886 +159 +5.83% 94,500
Jun 25, 2024 2,710 2,734 2,698 2,727 ー% 61,700