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
Sep 11, 2025 2,658 2,658 2,629 2,633 -25 -0.94% 29,600
Sep 10, 2025 2,637 2,660 2,637 2,658 +21 +0.80% 15,500
Sep 9, 2025 2,656 2,675 2,631 2,637 -26 -0.98% 32,000
Sep 8, 2025 2,660 2,670 2,654 2,663 +23 +0.87% 16,400
Sep 5, 2025 2,626 2,650 2,614 2,640 +14 +0.53% 17,200
Sep 4, 2025 2,605 2,633 2,602 2,626 +17 +0.65% 15,900
Sep 3, 2025 2,615 2,640 2,602 2,609 -6 -0.23% 34,500
Sep 2, 2025 2,619 2,625 2,605 2,615 +25 +0.97% 21,200
Sep 1, 2025 2,614 2,625 2,590 2,590 -24 -0.92% 26,200
Aug 29, 2025 2,669 2,669 2,603 2,614 -55 -2.06% 48,600
Aug 28, 2025 2,671 2,671 2,648 2,669 -2 -0.07% 22,900
Aug 27, 2025 2,660 2,681 2,648 2,671 +15 +0.56% 24,000
Aug 26, 2025 2,699 2,699 2,655 2,656 -43 -1.59% 23,700
Aug 25, 2025 2,735 2,738 2,688 2,699 -30 -1.10% 29,300
Aug 22, 2025 2,738 2,743 2,708 2,729 +1 +0.04% 28,700
Aug 21, 2025 2,720 2,754 2,708 2,728 +8 +0.29% 34,400
Aug 20, 2025 2,703 2,734 2,700 2,720 +6 +0.22% 23,600
Aug 19, 2025 2,711 2,728 2,693 2,714 +12 +0.44% 30,900
Aug 18, 2025 2,654 2,709 2,653 2,702 +48 +1.81% 28,500
Aug 15, 2025 2,662 2,666 2,646 2,654 0 0.00% 32,800