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

3,230.00

-5(-0.15%)

Updated at April 23 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 ¥2,361.11 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,265.29, while ¥1000 invested 1 year ago would be worth ¥1,390.89. This corresponds to total returns of 136.11%, 26.53%, 39.09%, respectively, with annualized returns of 8.97%, 4.82%, 39.09%.

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
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
March 03, 2026	3,100	3,055	3,001.27	3,145	3,035	113,500
March 02, 2026	3,025	3,065	3,011.1	3,095	3,000	65,400
February 27, 2026	2,959	3,045	3,002.34	3,060	2,959	33,900
February 26, 2026	3,030	3,000	2,957.97	3,045	2,979	48,200
February 25, 2026	3,045	3,015	2,972.76	3,050	3,005	37,700
February 24, 2026	3,015	3,055	3,012.2	3,105	3,015	67,700
February 20, 2026	2,953	2,999	2,956.98	2,999	2,932	45,000
February 19, 2026	2,935	2,957	2,915.57	2,963	2,897	30,100
February 18, 2026	2,900	2,930	2,888.95	2,945	2,900	24,700
February 17, 2026	2,903	2,879	2,838.67	2,912	2,849	49,500
February 16, 2026	2,895	2,903	2,862.33	2,963	2,886	51,700
February 13, 2026	2,947	2,873	2,832.75	2,947	2,843	32,300
February 12, 2026	2,945	2,952	2,910.64	2,971	2,940	36,600
February 10, 2026	2,854	2,909	2,868.24	2,926	2,854	31,600
February 09, 2026	2,868	2,864	2,823.88	2,878	2,839	43,400
February 06, 2026	2,795	2,814	2,774.58	2,829	2,787	28,200
February 05, 2026	2,800	2,822	2,782.46	2,842	2,785	39,300
February 04, 2026	2,773	2,796	2,756.83	2,805	2,768	35,900
February 03, 2026	2,765	2,790	2,750.91	2,801	2,750	40,200
February 02, 2026	2,744	2,734	2,695.7	2,768	2,718	69,800
January 30, 2026	2,747	2,739	2,700.63	2,782	2,706	165,200
January 29, 2026	2,897	2,847	2,807.11	2,897	2,827	71,100
January 28, 2026	2,851	2,880	2,839.65	2,918	2,822	82,800
January 27, 2026	2,775	2,847	2,807.11	2,868	2,760	86,400
January 26, 2026	2,780	2,749	2,710.49	2,789	2,748	45,600