Rheon Automatic Machinery Co., Ltd. 6272
TSE · Japan · Producer Manufacturing
¥1,463.00-37.00 (-2.47%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,463.00 | -2.47% | ¥1,482.00 | ¥1,488.00 | ¥1,463.00 | 70.40K |
| 2026-10-01 | ¥1,500.00 | +0.20% | ¥1,497.00 | ¥1,503.00 | ¥1,488.00 | 62.40K |
| 2026-09-30 | ¥1,497.00 | +0.67% | ¥1,489.00 | ¥1,503.00 | ¥1,489.00 | 69.80K |
| 2026-09-29 | ¥1,487.00 | -2.04% | ¥1,482.00 | ¥1,497.00 | ¥1,476.00 |
| 71.00K |
| 2026-09-28 | ¥1,518.00 | -0.65% | ¥1,538.00 | ¥1,541.00 | ¥1,518.00 | 65.30K |
| 2026-09-25 | ¥1,528.00 | +0.66% | ¥1,524.00 | ¥1,536.00 | ¥1,516.00 | 46.80K |
| 2026-09-24 | ¥1,518.00 | -0.85% | ¥1,541.00 | ¥1,541.00 | ¥1,513.00 | 54.90K |
| 2026-09-18 | ¥1,531.00 | -1.23% | ¥1,544.00 | ¥1,549.00 | ¥1,528.00 | 52.60K |
| 2026-09-17 | ¥1,550.00 | +1.44% | ¥1,536.00 | ¥1,550.00 | ¥1,534.00 | 39.30K |
| 2026-09-16 | ¥1,528.00 | +0.59% | ¥1,519.00 | ¥1,537.00 | ¥1,519.00 | 25.20K |
| 2026-09-15 | ¥1,519.00 | +0.86% | ¥1,506.00 | ¥1,527.00 | ¥1,504.00 | 47.90K |
| 2026-09-14 | ¥1,506.00 | +0.53% | ¥1,498.00 | ¥1,508.00 | ¥1,492.00 | 45.70K |
| 2026-09-11 | ¥1,498.00 | +0.33% | ¥1,470.00 | ¥1,501.00 | ¥1,466.00 | 79.90K |
| 2026-09-10 | ¥1,493.00 | -0.33% | ¥1,498.00 | ¥1,498.00 | ¥1,484.00 | 48.30K |
| 2026-09-09 | ¥1,498.00 | -0.13% | ¥1,502.00 | ¥1,503.00 | ¥1,481.00 | 47.10K |
| 2026-09-08 | ¥1,500.00 | -3.35% | ¥1,545.00 | ¥1,549.00 | ¥1,500.00 | 52.90K |
| 2026-09-07 | ¥1,552.00 | +0.39% | ¥1,546.00 | ¥1,561.00 | ¥1,543.00 | 49.70K |
| 2026-09-04 | ¥1,546.00 | -0.77% | ¥1,541.00 | ¥1,549.00 | ¥1,536.00 | 67.30K |
| 2026-09-03 | ¥1,558.00 | +0.65% | ¥1,548.00 | ¥1,559.00 | ¥1,546.00 | 65.80K |
| 2026-09-02 | ¥1,548.00 | -1.59% | ¥1,560.00 | ¥1,568.00 | ¥1,534.00 | 73.90K |
| 2026-09-01 | ¥1,573.00 | +0.06% | ¥1,572.00 | ¥1,581.00 | ¥1,568.00 | 58.20K |
| 2026-08-31 | ¥1,572.00 | +0.45% | ¥1,556.00 | ¥1,572.00 | ¥1,550.00 | 82.20K |
| 2026-08-28 | ¥1,565.00 | -0.19% | ¥1,560.00 | ¥1,570.00 | ¥1,554.00 | 70.20K |
| 2026-08-27 | ¥1,568.00 | +0.45% | ¥1,569.00 | ¥1,582.00 | ¥1,550.00 | 96.90K |
| 2026-08-26 | ¥1,561.00 | +0.39% | ¥1,551.00 | ¥1,564.00 | ¥1,551.00 | 55.30K |
| 2026-08-25 | ¥1,555.00 | +0.32% | ¥1,550.00 | ¥1,559.00 | ¥1,540.00 | 57.80K |
| 2026-08-24 | ¥1,550.00 | +1.17% | ¥1,541.00 | ¥1,551.00 | ¥1,540.00 | 60.20K |
| 2026-08-21 | ¥1,532.00 | -0.58% | ¥1,533.00 | ¥1,540.00 | ¥1,523.00 | 110.00K |
| 2026-08-20 | ¥1,541.00 | +1.38% | ¥1,525.00 | ¥1,541.00 | ¥1,523.00 | 58.10K |
| 2026-08-19 | ¥1,520.00 | -0.98% | ¥1,529.00 | ¥1,532.00 | ¥1,506.00 | 69.40K |
| 2026-08-18 | ¥1,535.00 | -0.58% | ¥1,544.00 | ¥1,545.00 | ¥1,525.00 | 44.30K |
| 2026-08-17 | ¥1,544.00 | +0.72% | ¥1,529.00 | ¥1,545.00 | ¥1,525.00 | 59.90K |
| 2026-08-14 | ¥1,533.00 | +1.19% | ¥1,510.00 | ¥1,533.00 | ¥1,504.00 | 62.90K |
| 2026-08-13 | ¥1,515.00 | +0.46% | ¥1,517.00 | ¥1,517.00 | ¥1,504.00 | 54.40K |
| 2026-08-12 | ¥1,508.00 | -0.13% | ¥1,505.00 | ¥1,513.00 | ¥1,502.00 | 65.90K |
| 2026-08-10 | ¥1,510.00 | -0.13% | ¥1,511.00 | ¥1,515.00 | ¥1,489.00 | 74.80K |
| 2026-08-07 | ¥1,512.00 | +2.30% | ¥1,507.00 | ¥1,512.00 | ¥1,499.00 | 94.50K |
| 2026-08-06 | ¥1,478.00 | -3.08% | ¥1,521.00 | ¥1,569.00 | ¥1,472.00 | 147.10K |
| 2026-08-05 | ¥1,525.00 | +0.99% | ¥1,523.00 | ¥1,525.00 | ¥1,506.00 | 60.20K |
| 2026-08-04 | ¥1,510.00 | +0.07% | ¥1,509.00 | ¥1,519.00 | ¥1,502.00 | 62.90K |
| 2026-08-03 | ¥1,509.00 | -0.66% | ¥1,518.00 | ¥1,525.00 | ¥1,484.00 | 79.10K |
| 2026-07-31 | ¥1,519.00 | -0.85% | ¥1,540.00 | ¥1,549.00 | ¥1,514.00 | 80.40K |
| 2026-07-30 | ¥1,532.00 | -0.07% | ¥1,527.00 | ¥1,538.00 | ¥1,516.00 | 75.10K |
| 2026-07-29 | ¥1,533.00 | +0.86% | ¥1,527.00 | ¥1,537.00 | ¥1,514.00 | 67.00K |
| 2026-07-28 | ¥1,520.00 | -1.11% | ¥1,535.00 | ¥1,535.00 | ¥1,512.00 | 51.80K |
| 2026-07-27 | ¥1,537.00 | +2.47% | ¥1,519.00 | ¥1,538.00 | ¥1,515.00 | 64.90K |
| 2026-07-24 | ¥1,500.00 | -1.06% | ¥1,506.00 | ¥1,516.00 | ¥1,498.00 | 40.40K |
| 2026-07-23 | ¥1,516.00 | -0.20% | ¥1,519.00 | ¥1,525.00 | ¥1,504.00 | 48.60K |
| 2026-07-22 | ¥1,519.00 | -0.52% | ¥1,532.00 | ¥1,534.00 | ¥1,515.00 | 47.60K |
| 2026-07-21 | ¥1,527.00 | +2.14% | ¥1,512.00 | ¥1,535.00 | ¥1,510.00 | 51.50K |
| 2026-07-17 | ¥1,495.00 | -1.58% | ¥1,504.00 | ¥1,521.00 | ¥1,481.00 | 71.00K |
| 2026-07-16 | ¥1,519.00 | -0.65% | ¥1,527.00 | ¥1,539.00 | ¥1,515.00 | 39.50K |
| 2026-07-15 | ¥1,529.00 | +1.06% | ¥1,514.00 | ¥1,534.00 | ¥1,514.00 | 44.50K |
| 2026-07-14 | ¥1,513.00 | +1.14% | ¥1,498.00 | ¥1,522.00 | ¥1,498.00 | 55.80K |
| 2026-07-13 | ¥1,496.00 | -1.58% | ¥1,534.00 | ¥1,546.00 | ¥1,496.00 | 66.70K |
| 2026-07-10 | ¥1,520.00 | +0.66% | ¥1,525.00 | ¥1,538.00 | ¥1,520.00 | 75.10K |
| 2026-07-09 | ¥1,510.00 | -0.20% | ¥1,515.00 | ¥1,525.00 | ¥1,498.00 | 87.10K |
| 2026-07-08 | ¥1,513.00 | -0.79% | ¥1,517.00 | ¥1,537.00 | ¥1,511.00 | 55.90K |
| 2026-07-07 | ¥1,525.00 | -0.46% | ¥1,535.00 | ¥1,537.00 | ¥1,525.00 | 46.60K |
| 2026-07-06 | ¥1,532.00 | +1.32% | ¥1,515.00 | ¥1,532.00 | ¥1,515.00 | 57.00K |
| 2026-07-03 | ¥1,512.00 | +1.61% | ¥1,486.00 | ¥1,515.00 | ¥1,486.00 | 49.30K |
| 2026-07-02 | ¥1,488.00 | +0.54% | ¥1,477.00 | ¥1,503.00 | ¥1,475.00 | 63.10K |
| 2026-07-01 | ¥1,480.00 | +0.95% | ¥1,472.00 | ¥1,483.00 | ¥1,465.00 | 49.70K |
| 2026-06-30 | ¥1,466.00 | -0.88% | ¥1,478.00 | ¥1,479.00 | ¥1,457.00 | 65.50K |
| 2026-06-29 | ¥1,479.00 | +0.20% | ¥1,484.00 | ¥1,502.00 | ¥1,460.00 | 97.30K |
| 2026-06-26 | ¥1,476.00 | +1.51% | ¥1,460.00 | ¥1,476.00 | ¥1,456.00 | 58.10K |
| 2026-06-25 | ¥1,454.00 | +1.11% | ¥1,468.00 | ¥1,492.00 | ¥1,447.00 | 63.70K |
| 2026-06-24 | ¥1,438.00 | +0.21% | ¥1,435.00 | ¥1,451.00 | ¥1,433.00 | 59.60K |
| 2026-06-23 | ¥1,435.00 | -5.53% | ¥1,500.00 | ¥1,500.00 | ¥1,435.00 | 82.50K |
| 2026-06-22 | ¥1,519.00 | +3.76% | ¥1,477.00 | ¥1,519.00 | ¥1,472.00 | 93.00K |
| 2026-06-19 | ¥1,464.00 | -0.27% | ¥1,470.00 | ¥1,481.00 | ¥1,462.00 | 129.00K |
| 2026-06-18 | ¥1,468.00 | +0.62% | ¥1,460.00 | ¥1,476.00 | ¥1,459.00 | 57.70K |
| 2026-06-17 | ¥1,459.00 | +1.04% | ¥1,452.00 | ¥1,477.00 | ¥1,430.00 | 82.00K |
| 2026-06-16 | ¥1,444.00 | +0.35% | ¥1,439.00 | ¥1,453.00 | ¥1,429.00 | 75.50K |
| 2026-06-15 | ¥1,439.00 | +1.91% | ¥1,424.00 | ¥1,449.00 | ¥1,419.00 | 75.10K |
| 2026-06-12 | ¥1,412.00 | -0.56% | ¥1,430.00 | ¥1,434.00 | ¥1,404.00 | 125.10K |
| 2026-06-11 | ¥1,420.00 | +0.57% | ¥1,409.00 | ¥1,421.00 | ¥1,388.00 | 81.40K |
| 2026-06-10 | ¥1,412.00 | -1.88% | ¥1,429.00 | ¥1,437.00 | ¥1,411.00 | 173.00K |
| 2026-06-09 | ¥1,439.00 | +0.77% | ¥1,430.00 | ¥1,449.00 | ¥1,429.00 | 121.70K |
| 2026-06-08 | ¥1,428.00 | -1.04% | ¥1,416.00 | ¥1,436.00 | ¥1,401.00 | 121.90K |
| 2026-06-05 | ¥1,443.00 | +0.07% | ¥1,442.00 | ¥1,452.00 | ¥1,430.00 | 91.70K |
| 2026-06-04 | ¥1,442.00 | -0.96% | ¥1,436.00 | ¥1,447.00 | ¥1,431.00 | 89.30K |
| 2026-06-03 | ¥1,456.00 | +0.62% | ¥1,452.00 | ¥1,466.00 | ¥1,442.00 | 97.80K |
| 2026-06-02 | ¥1,447.00 | +1.12% | ¥1,420.00 | ¥1,458.00 | ¥1,409.00 | 121.80K |
| 2026-06-01 | ¥1,431.00 | -1.65% | ¥1,455.00 | ¥1,465.00 | ¥1,423.00 | 92.90K |
| 2026-05-29 | ¥1,455.00 | 0.00% | ¥1,457.00 | ¥1,476.00 | ¥1,449.00 | 98.60K |
| 2026-05-28 | ¥1,455.00 | +0.21% | ¥1,454.00 | ¥1,466.00 | ¥1,439.00 | 85.10K |
| 2026-05-27 | ¥1,452.00 | -2.02% | ¥1,497.00 | ¥1,505.00 | ¥1,448.00 | 99.30K |
| 2026-05-26 | ¥1,482.00 | +0.95% | ¥1,474.00 | ¥1,493.00 | ¥1,467.00 | 57.80K |
| 2026-05-25 | ¥1,468.00 | -0.94% | ¥1,494.00 | ¥1,499.00 | ¥1,467.00 | 66.10K |