Rion Co., Ltd. - 6823.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,529	2,543	2,543	2,547	2,518	17,200
December 03, 2025	2,536	2,522	2,522	2,550	2,522	22,000
December 02, 2025	2,563	2,535	2,535	2,563	2,532	16,300
December 01, 2025	2,610	2,563	2,563	2,610	2,551	23,400
November 28, 2025	2,578	2,604	2,604	2,608	2,578	19,800
November 27, 2025	2,564	2,578	2,578	2,586	2,557	15,100
November 26, 2025	2,564	2,564	2,564	2,573	2,551	12,700
November 25, 2025	2,548	2,542	2,542	2,563	2,535	22,500
November 21, 2025	2,480	2,528	2,528	2,533	2,480	22,300
November 20, 2025	2,513	2,519	2,519	2,527	2,505	23,700
November 19, 2025	2,507	2,490	2,490	2,513	2,480	27,200
November 18, 2025	2,549	2,505	2,505	2,550	2,493	25,300
November 17, 2025	2,564	2,540	2,540	2,566	2,540	14,300
November 14, 2025	2,584	2,564	2,564	2,586	2,556	13,100
November 13, 2025	2,595	2,586	2,586	2,599	2,575	10,000
November 12, 2025	2,550	2,583	2,583	2,589	2,550	27,900
November 11, 2025	2,550	2,537	2,537	2,550	2,505	16,500
November 10, 2025	2,562	2,533	2,533	2,566	2,511	31,100
November 07, 2025	2,561	2,541	2,541	2,574	2,525	20,900
November 06, 2025	2,560	2,561	2,561	2,578	2,560	23,400
November 05, 2025	2,560	2,561	2,561	2,578	2,560	57,100
November 04, 2025	2,531	2,560	2,560	2,573	2,498	57,100
October 31, 2025	2,574	2,502	2,502	2,595	2,494	74,900
October 30, 2025	2,521	2,524	2,524	2,545	2,502	48,200
October 29, 2025	2,620	2,517	2,517	2,620	2,512	44,700
October 28, 2025	2,660	2,605	2,605	2,682	2,605	28,300
October 27, 2025	2,648	2,684	2,684	2,684	2,639	29,600
October 24, 2025	2,639	2,621	2,621	2,646	2,601	20,400
October 23, 2025	2,587	2,596	2,596	2,616	2,580	11,700
October 22, 2025	2,596	2,603	2,603	2,638	2,596	36,300
October 21, 2025	2,593	2,596	2,596	2,614	2,592	22,000
October 20, 2025	2,567	2,584	2,584	2,598	2,566	23,500
October 17, 2025	2,541	2,546	2,546	2,560	2,532	16,400
October 16, 2025	2,552	2,559	2,559	2,574	2,552	15,600
October 15, 2025	2,541	2,553	2,553	2,565	2,520	14,600
October 14, 2025	2,530	2,510	2,510	2,558	2,490	44,100
October 10, 2025	2,605	2,580	2,580	2,605	2,561	22,400
October 09, 2025	2,620	2,622	2,622	2,632	2,606	16,100
October 08, 2025	2,623	2,621	2,621	2,637	2,615	12,900
October 07, 2025	2,650	2,620	2,620	2,652	2,620	21,000
October 06, 2025	2,630	2,649	2,649	2,649	2,614	30,100
October 03, 2025	2,547	2,570	2,570	2,570	2,547	15,000
October 02, 2025	2,550	2,540	2,540	2,572	2,528	20,400
October 01, 2025	2,646	2,541	2,541	2,646	2,541	55,000
September 30, 2025	2,690	2,659	2,659	2,690	2,644	31,000
September 29, 2025	2,692	2,681	2,681	2,692	2,663	27,800
September 26, 2025	2,724	2,715	2,715	2,730	2,698	29,900
September 25, 2025	2,740	2,724	2,724	2,740	2,705	29,800
September 24, 2025	2,696	2,719	2,719	2,738	2,693	32,700
September 22, 2025	2,694	2,693	2,693	2,709	2,665	27,900
September 19, 2025	2,661	2,665	2,665	2,700	2,650	37,400
September 18, 2025	2,629	2,659	2,659	2,659	2,629	14,500
September 17, 2025	2,655	2,629	2,629	2,665	2,619	29,600
September 16, 2025	2,642	2,661	2,661	2,665	2,642	15,200
September 12, 2025	2,633	2,642	2,642	2,655	2,629	18,500
September 11, 2025	2,658	2,633	2,633	2,658	2,629	29,600
September 10, 2025	2,637	2,658	2,658	2,660	2,637	15,500
September 09, 2025	2,656	2,637	2,637	2,675	2,631	32,000
September 08, 2025	2,660	2,663	2,663	2,670	2,654	16,400
September 05, 2025	2,626	2,640	2,640	2,650	2,614	17,200

Rion Co., Ltd. (6823.T) JPX