kabutan

RION CO.,LTD.(6823) Historical

6823
TSE Prime
RION CO.,LTD.
2,546
JPY
+3
(+0.12%)
Dec 5, 2:19 pm JST
16.44
USD
Dec 5, 12:19 am EST
Result
PTS
outside of trading hours
2,549.9
Dec 5, 1:59 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,610 2,610 2,518 2,546 -58 -2.23% 93,900

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 2,604 +3.01% 2,572 70,100 1,500 38,000 25.33
Nov 21, 2025 2,528 -1.40% 2,515 112,800 1,400 43,200 30.86
Nov 14, 2025 2,564 +0.91% 2,553 98,600 700 39,500 56.43
Nov 7, 2025 2,541 +1.56% 2,538 152,200 900 42,500 47.22
Oct 31, 2025 2,502 -4.54% 2,559 225,700 1,100 52,000 47.27
Oct 24, 2025 2,621 +2.95% 2,604 113,900 2,000 36,700 18.35
Oct 17, 2025 2,546 -1.32% 2,535 90,700 2,300 40,900 17.78
Oct 10, 2025 2,580 +0.39% 2,618 102,500 2,100 38,700 18.43
Oct 3, 2025 2,570 -5.34% 2,603 149,200 2,500 40,200 16.08
Sep 26, 2025 2,715 +1.88% 2,709 120,300 6,800 34,100 5.01
Sep 19, 2025 2,665 +0.87% 2,656 96,700 4,300 33,900 7.88
Sep 12, 2025 2,642 +0.08% 2,649 112,000 4,200 35,800 8.52
Sep 5, 2025 2,640 +0.99% 2,618 115,000 4,900 35,100 7.16
Aug 29, 2025 2,614 -4.21% 2,663 148,500 4,500 36,600 8.13
Aug 22, 2025 2,729 +2.83% 2,717 146,100 6,100 33,800 5.54
Aug 15, 2025 2,654 -1.04% 2,676 147,100 5,500 35,200 6.40
Aug 8, 2025 2,682 +2.09% 2,639 208,100 6,300 49,300 7.83
Aug 1, 2025 2,627 -0.49% 2,621 308,400 6,700 51,300 7.66
Jul 25, 2025 2,640 +1.15% 2,626 90,500 6,700 30,100 4.49
Jul 18, 2025 2,610 +1.99% 2,598 98,000 6,800 29,500 4.34