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

3,810.00

+195(+5.39%)

Updated at June 03 03:30PM

Currency In JPY

6823.T Historical Return

If you invested ¥1000 in Rion Co., Ltd. (6823.T) 10 years ago, it would be worth ¥3,038.93 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,675.26, while ¥1000 invested 1 year ago would be worth ¥1,672.19. This corresponds to total returns of 203.89%, 67.53%, 67.22%, respectively, with annualized returns of 11.75%, 10.86%, 67.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6823.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	3,640	3,615	3,615	3,655	3,515	83,300
June 01, 2026	3,530	3,640	3,640	3,670	3,510	70,100
May 29, 2026	3,605	3,530	3,530	3,645	3,530	64,100
May 28, 2026	3,555	3,605	3,605	3,610	3,515	59,400
May 27, 2026	3,630	3,615	3,615	3,665	3,615	39,900
May 26, 2026	3,675	3,650	3,650	3,690	3,590	65,600
May 25, 2026	3,740	3,690	3,690	3,745	3,660	77,300
May 22, 2026	3,620	3,715	3,715	3,740	3,580	78,000
May 21, 2026	3,600	3,550	3,550	3,620	3,550	80,100
May 20, 2026	3,490	3,530	3,530	3,530	3,410	94,700
May 19, 2026	3,630	3,535	3,535	3,630	3,495	80,700
May 18, 2026	3,475	3,560	3,560	3,580	3,470	67,600
May 15, 2026	3,565	3,510	3,510	3,565	3,450	61,000
May 14, 2026	3,585	3,550	3,550	3,625	3,505	85,900
May 13, 2026	3,520	3,515	3,515	3,570	3,480	69,200
May 12, 2026	3,655	3,550	3,550	3,660	3,530	73,800
May 11, 2026	3,640	3,660	3,660	3,730	3,590	115,700
May 08, 2026	3,670	3,665	3,665	3,685	3,585	103,300
May 07, 2026	3,705	3,615	3,615	3,830	3,600	201,900
May 01, 2026	3,525	3,650	3,650	3,680	3,450	197,500
April 30, 2026	3,195	3,385	3,385	3,445	3,095	259,200
April 28, 2026	3,270	3,265	3,265	3,280	3,195	156,300
April 27, 2026	3,225	3,240	3,240	3,300	3,220	110,600
April 24, 2026	3,255	3,195	3,195	3,260	3,180	52,700
April 23, 2026	3,300	3,230	3,230	3,310	3,205	78,100
April 22, 2026	3,255	3,235	3,235	3,255	3,180	70,800
April 21, 2026	3,200	3,240	3,240	3,250	3,140	71,100
April 20, 2026	3,160	3,195	3,195	3,215	3,160	46,400
April 17, 2026	3,180	3,155	3,155	3,200	3,150	42,500
April 16, 2026	3,085	3,180	3,180	3,225	3,085	80,200
April 15, 2026	3,100	3,070	3,070	3,115	3,055	42,900
April 14, 2026	3,085	3,060	3,060	3,085	3,035	66,700
April 13, 2026	2,890	3,025	3,025	3,030	2,880	121,300
April 10, 2026	2,899	2,859	2,859	2,916	2,834	42,700
April 09, 2026	2,897	2,864	2,864	2,897	2,842	48,900
April 08, 2026	2,879	2,894	2,894	2,906	2,860	48,400
April 07, 2026	2,868	2,853	2,853	2,874	2,832	34,000
April 06, 2026	2,773	2,849	2,849	2,874	2,773	54,100
April 03, 2026	2,790	2,773	2,773	2,799	2,758	26,300
April 02, 2026	2,814	2,763	2,763	2,822	2,750	52,400
April 01, 2026	2,802	2,801	2,801	2,808	2,765	43,300
March 31, 2026	2,690	2,712	2,712	2,736	2,665	42,000
March 30, 2026	2,673	2,690	2,690	2,710	2,650	59,100
March 27, 2026	2,801	2,843	2,793	2,849	2,794	86,500
March 26, 2026	2,830	2,832	2,782.19	2,839	2,789	49,100
March 25, 2026	2,817	2,837	2,787.11	2,848	2,800	35,500
March 24, 2026	2,789	2,774	2,725.21	2,794	2,750	46,100
March 23, 2026	2,746	2,720	2,672.16	2,763	2,681	89,600
March 19, 2026	2,823	2,807	2,757.63	2,841	2,802	40,900
March 18, 2026	2,828	2,865	2,814.61	2,865	2,821	43,500
March 17, 2026	2,839	2,810	2,760.58	2,856	2,810	31,000
March 16, 2026	2,817	2,820	2,770.4	2,841	2,777	67,700
March 13, 2026	2,807	2,841	2,791.04	2,869	2,807	48,800
March 12, 2026	2,930	2,854	2,803.81	2,930	2,844	62,100
March 11, 2026	2,965	2,937	2,885.35	3,000	2,936	39,400
March 10, 2026	2,910	2,962	2,879.45	2,973	2,897	25,800
March 09, 2026	2,817	2,856	2,805.77	2,874	2,777	95,900
March 06, 2026	2,958	2,967	2,914.82	2,979	2,921	54,400
March 05, 2026	2,949	2,999	2,946.26	3,050	2,949	55,500
March 04, 2026	2,980	2,910	2,848.02	2,980	2,845	87,900