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
Nov 12, 2025 2,550 2,589 2,550 2,583 +46 +1.81% 27,900
Nov 11, 2025 2,550 2,550 2,505 2,537 +4 +0.16% 16,500
Nov 10, 2025 2,562 2,566 2,511 2,533 -8 -0.31% 31,100
Nov 7, 2025 2,561 2,574 2,525 2,541 -20 -0.78% 20,900
Nov 6, 2025 2,560 2,578 2,560 2,561 +1 +0.04% 23,400
Nov 5, 2025 2,531 2,573 2,498 2,560 +32 +1.27% 57,100
Nov 4, 2025 2,502 2,542 2,502 2,528 +26 +1.04% 50,800
Oct 31, 2025 2,574 2,595 2,494 2,502 -22 -0.87% 74,900
Oct 30, 2025 2,521 2,545 2,502 2,524 +7 +0.28% 48,200
Oct 29, 2025 2,620 2,620 2,512 2,517 -88 -3.38% 44,700
Oct 28, 2025 2,660 2,682 2,605 2,605 -79 -2.94% 28,300
Oct 27, 2025 2,648 2,684 2,639 2,684 +63 +2.40% 29,600
Oct 24, 2025 2,639 2,646 2,601 2,621 +25 +0.96% 20,400
Oct 23, 2025 2,587 2,616 2,580 2,596 -7 -0.27% 11,700
Oct 22, 2025 2,596 2,638 2,596 2,603 +7 +0.27% 36,300
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