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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,605	2,626	2,626	2,633	2,602	15,900
September 03, 2025	2,615	2,609	2,609	2,640	2,602	34,500
September 02, 2025	2,619	2,615	2,615	2,625	2,605	21,200
September 01, 2025	2,614	2,590	2,590	2,625	2,590	26,200
August 29, 2025	2,669	2,614	2,614	2,669	2,603	48,600
August 28, 2025	2,671	2,669	2,669	2,671	2,648	22,900
August 27, 2025	2,660	2,671	2,671	2,681	2,648	24,000
August 26, 2025	2,699	2,656	2,656	2,699	2,655	23,700
August 25, 2025	2,735	2,699	2,699	2,738	2,688	29,300
August 22, 2025	2,738	2,729	2,729	2,743	2,708	28,700
August 21, 2025	2,720	2,728	2,728	2,754	2,708	34,400
August 20, 2025	2,703	2,720	2,720	2,734	2,700	23,600
August 19, 2025	2,711	2,714	2,714	2,728	2,693	30,900
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

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