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
Aug 14, 2025 2,671 2,693 2,634 2,654 -46 -1.70% 35,700
Aug 13, 2025 2,698 2,709 2,689 2,700 +2 +0.07% 30,500
Aug 12, 2025 2,700 2,712 2,672 2,698 +16 +0.60% 48,100
Aug 8, 2025 2,682 2,703 2,671 2,682 +7 +0.26% 31,100
Aug 7, 2025 2,665 2,683 2,641 2,675 +17 +0.64% 21,500
Aug 6, 2025 2,631 2,680 2,625 2,658 +31 +1.18% 31,200
Aug 5, 2025 2,612 2,662 2,606 2,627 +17 +0.65% 53,500
Aug 4, 2025 2,586 2,621 2,585 2,610 -17 -0.65% 70,800
Aug 1, 2025 2,601 2,637 2,561 2,627 +24 +0.92% 77,300
Jul 31, 2025 2,641 2,666 2,552 2,603 -88 -3.27% 142,700
Jul 30, 2025 2,700 2,726 2,684 2,691 +3 +0.11% 35,500
Jul 29, 2025 2,660 2,700 2,655 2,688 +28 +1.05% 28,100
Jul 28, 2025 2,640 2,668 2,626 2,660 +20 +0.76% 24,800
Jul 25, 2025 2,662 2,662 2,620 2,640 -22 -0.83% 20,900
Jul 24, 2025 2,650 2,664 2,645 2,662 +22 +0.83% 17,700
Jul 23, 2025 2,605 2,649 2,593 2,640 +48 +1.85% 26,500
Jul 22, 2025 2,602 2,611 2,583 2,592 -18 -0.69% 25,400
Jul 18, 2025 2,653 2,660 2,610 2,610 -37 -1.40% 17,400
Jul 17, 2025 2,577 2,649 2,577 2,647 +59 +2.28% 21,800
Jul 16, 2025 2,590 2,610 2,577 2,588 -2 -0.08% 18,300