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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,654	2,702	2,702	2,709	2,653	28,500
August 15, 2025	2,662	2,654	2,654	2,666	2,646	32,800
August 14, 2025	2,671	2,654	2,654	2,693	2,634	35,700
August 13, 2025	2,698	2,700	2,700	2,709	2,689	30,500
August 12, 2025	2,700	2,698	2,698	2,712	2,672	48,100
August 08, 2025	2,682	2,682	2,682	2,703	2,671	31,100
August 07, 2025	2,665	2,675	2,675	2,683	2,641	21,500
August 06, 2025	2,631	2,658	2,658	2,680	2,625	31,200
August 05, 2025	2,612	2,627	2,627	2,662	2,606	53,500
August 04, 2025	2,586	2,610	2,610	2,621	2,585	70,800
August 01, 2025	2,601	2,627	2,627	2,637	2,561	77,300
July 31, 2025	2,641	2,603	2,603	2,666	2,552	142,700
July 30, 2025	2,700	2,691	2,691	2,726	2,684	35,500
July 29, 2025	2,660	2,688	2,688	2,700	2,655	28,100
July 28, 2025	2,640	2,660	2,660	2,668	2,626	24,800
July 25, 2025	2,662	2,640	2,640	2,662	2,620	20,900
July 24, 2025	2,650	2,662	2,662	2,664	2,645	17,700
July 23, 2025	2,605	2,640	2,640	2,649	2,593	26,500
July 22, 2025	2,602	2,592	2,592	2,611	2,583	25,400
July 18, 2025	2,653	2,610	2,610	2,660	2,610	17,400
July 17, 2025	2,577	2,647	2,647	2,649	2,577	21,800
July 16, 2025	2,590	2,588	2,588	2,610	2,577	18,300
July 15, 2025	2,579	2,590	2,590	2,591	2,558	19,900
July 14, 2025	2,575	2,568	2,568	2,580	2,558	20,600
July 11, 2025	2,550	2,559	2,559	2,576	2,550	20,300
July 10, 2025	2,565	2,536	2,536	2,568	2,528	28,400
July 09, 2025	2,548	2,565	2,565	2,578	2,529	21,000
July 08, 2025	2,550	2,548	2,548	2,557	2,533	12,600
July 07, 2025	2,559	2,554	2,554	2,560	2,534	12,200
July 04, 2025	2,576	2,547	2,547	2,577	2,533	12,500
July 03, 2025	2,556	2,553	2,553	2,578	2,528	25,400
July 02, 2025	2,583	2,556	2,556	2,604	2,556	25,700
July 01, 2025	2,597	2,612	2,612	2,626	2,586	28,800
June 30, 2025	2,626	2,597	2,597	2,640	2,597	23,300
June 27, 2025	2,585	2,590	2,590	2,594	2,550	30,400
June 26, 2025	2,544	2,557	2,557	2,562	2,531	19,000
June 25, 2025	2,518	2,527	2,527	2,533	2,508	18,300
June 24, 2025	2,504	2,512	2,512	2,525	2,480	27,700
June 23, 2025	2,465	2,480	2,480	2,491	2,434	32,400
June 20, 2025	2,412	2,474	2,474	2,481	2,401	32,100
June 19, 2025	2,448	2,440	2,440	2,448	2,416	42,600
June 18, 2025	2,468	2,448	2,448	2,471	2,430	30,800
June 17, 2025	2,454	2,479	2,479	2,479	2,440	25,200
June 16, 2025	2,432	2,465	2,465	2,475	2,432	28,200
June 13, 2025	2,425	2,420	2,420	2,435	2,406	22,800
June 12, 2025	2,468	2,447	2,447	2,491	2,421	27,200
June 11, 2025	2,366	2,469	2,469	2,475	2,363	72,100
June 10, 2025	2,333	2,341	2,341	2,352	2,328	18,400
June 09, 2025	2,353	2,333	2,333	2,355	2,310	30,800
June 06, 2025	2,338	2,331	2,331	2,345	2,329	17,800
June 05, 2025	2,330	2,328	2,328	2,339	2,312	20,600
June 04, 2025	2,336	2,321	2,321	2,342	2,318	39,100
June 03, 2025	2,394	2,341	2,341	2,394	2,341	32,600
June 02, 2025	2,432	2,396	2,396	2,432	2,391	21,700
May 30, 2025	2,411	2,439	2,439	2,456	2,405	14,500
May 29, 2025	2,450	2,449	2,449	2,465	2,430	18,900
May 28, 2025	2,470	2,453	2,453	2,470	2,438	18,500
May 27, 2025	2,424	2,453	2,453	2,460	2,424	25,000
May 26, 2025	2,413	2,432	2,432	2,450	2,413	8,100
May 23, 2025	2,408	2,428	2,428	2,449	2,408	13,700

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