Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Rion Co., Ltd. (6823) Historical Prices

1 Followers
JP:6823 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20263,000.003,010.002,965.002,968.002,968.00-0.84%50,0001.00
Nov 12, 20263,005.003,020.002,959.002,993.002,993.00+1.32%60,0001.20
Nov 11, 20262,900.002,959.002,881.002,954.002,954.00+1.37%52,2001.05
Nov 10, 20262,849.002,937.002,843.002,914.002,914.00+5.08%79,4001.61
Nov 09, 20262,814.002,856.002,781.002,788.002,788.00+0.54%71,8001.46
Nov 06, 20262,673.002,788.002,623.002,773.002,773.00-3.75%169,5003.66
Nov 05, 20262,966.002,981.002,857.002,881.002,881.00-1.57%102,1002.24
Nov 04, 20262,980.002,980.002,857.002,927.002,927.00-1.78%86,9001.93
Nov 03, 20262,980.003,030.002,954.002,980.002,980.000.00%00.00
Nov 02, 20262,985.003,030.002,954.002,980.002,980.00-2.45%116,0002.57
Oct 30, 20263,170.003,170.002,971.003,055.003,055.00-5.71%125,2002.83
Oct 29, 20263,280.003,295.003,200.003,240.003,240.00-1.07%151,0003.52
Oct 28, 20263,295.003,325.003,275.003,275.003,275.00-0.46%59,9001.35
Oct 27, 20263,235.003,310.003,235.003,290.003,290.00+2.02%39,6000.87
Oct 26, 20263,265.003,265.003,220.003,225.003,225.00-0.46%37,0000.78
Oct 23, 20263,275.003,275.003,150.003,240.003,240.00-1.37%64,4001.35
Oct 22, 20263,325.003,350.003,270.003,285.003,285.00-1.20%32,5000.68
Oct 21, 20263,330.003,350.003,310.003,325.003,325.00+1.37%31,0000.64
Oct 20, 20263,335.003,345.003,260.003,280.003,280.00-1.80%54,5001.11
Oct 19, 20263,335.003,350.003,250.003,340.003,340.00-1.76%117,0002.43
Oct 16, 20263,390.003,415.003,350.003,400.003,400.00+1.95%61,1001.26
Oct 15, 20263,480.003,485.003,335.003,335.003,335.00-6.06%77,4001.64
Oct 14, 20263,550.003,575.003,520.003,550.003,550.000.00%28,4000.59
Oct 13, 20263,550.003,560.003,460.003,550.003,550.000.00%46,4000.96
Oct 12, 20263,550.003,550.003,400.003,550.003,550.000.00%00.00
Oct 09, 20263,405.003,550.003,400.003,550.003,550.00+2.75%66,3001.34
Oct 08, 20263,520.003,520.003,445.003,455.003,455.00-2.54%42,5000.85
Oct 07, 20263,475.003,545.003,475.003,545.003,545.00+0.85%36,7000.73
Oct 06, 20263,445.003,515.003,430.003,515.003,515.00+1.59%38,3000.76
Oct 05, 20263,405.003,465.003,405.003,460.003,460.00+2.52%41,1000.80
Oct 02, 20263,410.003,450.003,375.003,375.003,375.00-1.03%51,7001.00
Oct 01, 20263,345.003,415.003,340.003,410.003,410.00+1.19%32,3000.61
Sep 30, 20263,330.003,390.003,320.003,370.003,370.00+0.75%41,8000.79
Sep 29, 20263,360.003,370.003,295.003,345.003,345.00-0.45%47,8000.89
Sep 28, 20263,365.003,435.003,365.003,405.003,360.00+1.49%75,9001.42
Sep 25, 20263,335.003,365.003,330.003,355.003,310.66+1.21%46,5000.85
Sep 24, 20263,260.003,330.003,260.003,315.003,271.19+1.69%37,8000.68
Sep 23, 20263,260.003,275.003,230.003,260.003,216.920.00%00.00
Sep 22, 20263,260.003,275.003,230.003,260.003,216.920.00%00.00
Sep 21, 20263,260.003,275.003,230.003,260.003,216.920.00%00.00
Sep 18, 20263,275.003,275.003,230.003,260.003,216.92+0.62%23,5000.40
Sep 17, 20263,265.003,295.003,240.003,240.003,197.18-0.61%36,4000.60
Sep 16, 20263,210.003,270.003,210.003,260.003,216.92+1.56%30,5000.48
Sep 15, 20263,190.003,220.003,180.003,210.003,167.58+0.63%38,1000.59
Sep 14, 20263,160.003,210.003,160.003,190.003,147.84-0.47%29,3000.45
Sep 11, 20263,135.003,220.003,125.003,205.003,162.640.00%41,5000.63
Sep 10, 20263,200.003,220.003,175.003,205.003,162.64+0.16%27,7000.41
Sep 09, 20263,200.003,245.003,185.003,200.003,157.71-0.31%30,4000.45
Sep 08, 20263,295.003,295.003,205.003,210.003,167.58-3.31%48,9000.72
Sep 07, 20263,335.003,350.003,295.003,320.003,276.120.00%39,8000.59