Rion Co., Ltd. (6823.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6823.T Historical Return
If you invested ¥1000 in Rion Co., Ltd. (6823.T) 10 years ago, it would be worth ¥3,039.55 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,472.8, while ¥1000 invested 1 year ago would be worth ¥1,331.89. This corresponds to total returns of 203.96%, 47.28%, 33.19%, respectively, with annualized returns of 11.75%, 8.05%, 33.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6823.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 3,410 | 3,375 | 3,375 | 3,450 | 3,375 | 51,700 |
| October 01, 2026 | 3,345 | 3,410 | 3,410 | 3,415 | 3,340 | 32,300 |
| September 30, 2026 | 3,330 | 3,370 | 3,370 | 3,390 | 3,320 | 41,800 |
| September 29, 2026 | 3,360 | 3,345 | 3,345 | 3,370 | 3,295 | 47,800 |
| September 28, 2026 | 3,365 | 3,405 | 3,405 | 3,435 | 3,365 | 75,900 |
| September 25, 2026 | 3,335 | 3,355 | 3,355 | 3,365 | 3,330 | 46,500 |
| September 24, 2026 | 3,260 | 3,315 | 3,315 | 3,330 | 3,260 | 37,800 |
| September 18, 2026 | 3,275 | 3,260 | 3,260 | 3,275 | 3,230 | 23,500 |
| September 17, 2026 | 3,265 | 3,240 | 3,240 | 3,295 | 3,240 | 36,400 |
| September 16, 2026 | 3,210 | 3,260 | 3,260 | 3,270 | 3,210 | 30,500 |
| September 15, 2026 | 3,190 | 3,210 | 3,210 | 3,220 | 3,180 | 38,100 |
| September 11, 2026 | 3,135 | 3,205 | 3,205 | 3,220 | 3,125 | 41,500 |
| September 10, 2026 | 3,200 | 3,205 | 3,205 | 3,220 | 3,175 | 27,700 |
| September 09, 2026 | 3,200 | 3,200 | 3,200 | 3,245 | 3,185 | 30,400 |
| September 08, 2026 | 3,295 | 3,210 | 3,210 | 3,295 | 3,205 | 48,900 |
| September 07, 2026 | 3,335 | 3,320 | 3,320 | 3,350 | 3,295 | 39,800 |
| September 04, 2026 | 3,280 | 3,320 | 3,320 | 3,330 | 3,280 | 35,300 |
| September 03, 2026 | 3,250 | 3,280 | 3,280 | 3,335 | 3,245 | 39,600 |
| September 02, 2026 | 3,300 | 3,250 | 3,250 | 3,300 | 3,250 | 39,500 |
| September 01, 2026 | 3,315 | 3,330 | 3,330 | 3,350 | 3,295 | 31,300 |
| August 31, 2026 | 3,275 | 3,330 | 3,330 | 3,350 | 3,230 | 47,100 |
| August 28, 2026 | 3,325 | 3,315 | 3,315 | 3,370 | 3,290 | 44,800 |
| August 27, 2026 | 3,360 | 3,350 | 3,350 | 3,380 | 3,310 | 42,700 |
| August 26, 2026 | 3,330 | 3,335 | 3,335 | 3,360 | 3,305 | 45,100 |
| August 25, 2026 | 3,350 | 3,325 | 3,325 | 3,350 | 3,300 | 45,100 |
| August 24, 2026 | 3,400 | 3,350 | 3,350 | 3,400 | 3,340 | 45,700 |
| August 21, 2026 | 3,390 | 3,385 | 3,385 | 3,390 | 3,335 | 47,900 |
| August 20, 2026 | 3,410 | 3,390 | 3,390 | 3,415 | 3,360 | 41,300 |
| August 19, 2026 | 3,445 | 3,390 | 3,390 | 3,450 | 3,365 | 53,900 |
| August 18, 2026 | 3,590 | 3,500 | 3,500 | 3,595 | 3,485 | 37,700 |
| August 17, 2026 | 3,540 | 3,575 | 3,575 | 3,590 | 3,530 | 47,700 |
| August 14, 2026 | 3,550 | 3,570 | 3,570 | 3,580 | 3,535 | 37,900 |
| August 13, 2026 | 3,515 | 3,550 | 3,550 | 3,575 | 3,490 | 54,900 |
| August 12, 2026 | 3,490 | 3,485 | 3,485 | 3,510 | 3,445 | 47,000 |
| August 10, 2026 | 3,495 | 3,465 | 3,465 | 3,515 | 3,450 | 49,400 |
| August 07, 2026 | 3,415 | 3,450 | 3,450 | 3,450 | 3,310 | 59,800 |
| August 06, 2026 | 3,440 | 3,430 | 3,430 | 3,465 | 3,385 | 46,400 |
| August 05, 2026 | 3,435 | 3,440 | 3,440 | 3,485 | 3,395 | 73,500 |
| August 04, 2026 | 3,290 | 3,365 | 3,365 | 3,395 | 3,290 | 67,300 |
| August 03, 2026 | 3,275 | 3,290 | 3,290 | 3,320 | 3,260 | 69,900 |
| July 31, 2026 | 3,260 | 3,330 | 3,330 | 3,410 | 3,200 | 141,300 |
| July 30, 2026 | 3,270 | 3,315 | 3,315 | 3,365 | 3,205 | 134,500 |
| July 29, 2026 | 3,320 | 3,250 | 3,250 | 3,370 | 3,175 | 131,400 |
| July 28, 2026 | 3,400 | 3,295 | 3,295 | 3,400 | 3,270 | 84,900 |
| July 27, 2026 | 3,410 | 3,445 | 3,445 | 3,460 | 3,375 | 62,800 |
| July 24, 2026 | 3,335 | 3,380 | 3,380 | 3,395 | 3,290 | 67,800 |
| July 23, 2026 | 3,390 | 3,380 | 3,380 | 3,440 | 3,360 | 80,100 |
| July 22, 2026 | 3,450 | 3,405 | 3,405 | 3,475 | 3,385 | 65,400 |
| July 21, 2026 | 3,495 | 3,425 | 3,425 | 3,495 | 3,385 | 83,500 |
| July 17, 2026 | 3,440 | 3,440 | 3,440 | 3,475 | 3,360 | 97,900 |
| July 16, 2026 | 3,580 | 3,495 | 3,495 | 3,580 | 3,440 | 52,100 |
| July 15, 2026 | 3,495 | 3,555 | 3,555 | 3,570 | 3,445 | 67,600 |
| July 14, 2026 | 3,500 | 3,495 | 3,495 | 3,500 | 3,440 | 65,800 |
| July 13, 2026 | 3,615 | 3,500 | 3,500 | 3,650 | 3,455 | 62,300 |
| July 10, 2026 | 3,565 | 3,585 | 3,585 | 3,595 | 3,540 | 66,600 |
| July 09, 2026 | 3,540 | 3,495 | 3,495 | 3,565 | 3,465 | 49,400 |
| July 08, 2026 | 3,500 | 3,495 | 3,495 | 3,550 | 3,475 | 95,900 |
| July 07, 2026 | 3,660 | 3,560 | 3,560 | 3,685 | 3,560 | 74,700 |
| July 06, 2026 | 3,740 | 3,625 | 3,625 | 3,755 | 3,585 | 85,000 |
| July 03, 2026 | 3,645 | 3,745 | 3,745 | 3,750 | 3,640 | 74,600 |
AD
