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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,953	2,999	2,999	2,999	2,932	45,000
February 19, 2026	2,935	2,957	2,957	2,963	2,897	30,100
February 18, 2026	2,900	2,930	2,930	2,945	2,900	24,700
February 17, 2026	2,903	2,879	2,879	2,912	2,849	49,500
February 16, 2026	2,895	2,903	2,903	2,963	2,886	51,700
February 13, 2026	2,947	2,873	2,873	2,947	2,843	32,300
February 12, 2026	2,945	2,952	2,952	2,971	2,940	36,600
February 10, 2026	2,854	2,909	2,909	2,926	2,854	31,600
February 09, 2026	2,868	2,864	2,864	2,878	2,839	43,400
February 06, 2026	2,795	2,814	2,814	2,829	2,787	28,200
February 05, 2026	2,800	2,822	2,822	2,842	2,785	39,300
February 04, 2026	2,773	2,796	2,796	2,805	2,768	35,900
February 03, 2026	2,765	2,790	2,790	2,801	2,750	40,200
February 02, 2026	2,744	2,734	2,734	2,768	2,718	69,800
January 30, 2026	2,747	2,739	2,739	2,782	2,706	165,200
January 29, 2026	2,897	2,847	2,847	2,897	2,827	71,100
January 28, 2026	2,851	2,880	2,880	2,918	2,822	82,800
January 27, 2026	2,775	2,847	2,847	2,868	2,760	86,400
January 26, 2026	2,780	2,749	2,749	2,789	2,748	45,600
January 23, 2026	2,814	2,801	2,801	2,831	2,791	20,200
January 22, 2026	2,747	2,810	2,810	2,811	2,747	22,300
January 21, 2026	2,712	2,734	2,734	2,748	2,688	27,200
January 20, 2026	2,778	2,722	2,722	2,780	2,721	34,500
January 19, 2026	2,851	2,767	2,767	2,851	2,755	43,200
January 16, 2026	2,770	2,853	2,853	2,857	2,757	42,200
January 15, 2026	2,731	2,770	2,770	2,772	2,728	32,100
January 14, 2026	2,710	2,724	2,724	2,731	2,710	25,300
January 13, 2026	2,721	2,715	2,715	2,730	2,689	31,500
January 09, 2026	2,698	2,691	2,691	2,722	2,691	16,700
January 08, 2026	2,751	2,698	2,698	2,751	2,698	24,600
January 07, 2026	2,701	2,725	2,725	2,730	2,700	23,000
January 06, 2026	2,675	2,695	2,695	2,704	2,675	24,300
January 05, 2026	2,673	2,662	2,662	2,690	2,658	20,000
December 30, 2025	2,633	2,625	2,625	2,641	2,621	14,500
December 29, 2025	2,607	2,633	2,633	2,638	2,604	27,700
December 26, 2025	2,620	2,607	2,607	2,623	2,599	27,500
December 25, 2025	2,629	2,620	2,620	2,642	2,613	13,900
December 24, 2025	2,627	2,618	2,618	2,639	2,614	13,300
December 23, 2025	2,614	2,628	2,628	2,634	2,605	12,600
December 22, 2025	2,638	2,614	2,614	2,639	2,601	28,600
December 19, 2025	2,573	2,605	2,605	2,606	2,573	19,400
December 18, 2025	2,556	2,570	2,570	2,577	2,551	13,500
December 17, 2025	2,570	2,565	2,565	2,570	2,539	22,300
December 16, 2025	2,599	2,575	2,575	2,608	2,575	27,600
December 15, 2025	2,537	2,604	2,604	2,604	2,530	39,300
December 12, 2025	2,525	2,520	2,520	2,528	2,510	27,500
December 11, 2025	2,568	2,490	2,490	2,568	2,490	32,700
December 10, 2025	2,553	2,547	2,547	2,569	2,539	16,300
December 09, 2025	2,546	2,546	2,546	2,563	2,530	21,800
December 08, 2025	2,553	2,546	2,546	2,570	2,531	20,900
December 05, 2025	2,540	2,547	2,547	2,555	2,529	15,800
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

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