Rion Co., Ltd. 6823
TSE · Japan · Health Technology
¥3,395.00-15.00 (-0.44%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥3,400.00 | -0.29% | ¥3,410.00 | ¥3,450.00 | ¥3,385.00 | 27.30K |
| 2026-10-01 | ¥3,410.00 | +1.19% | ¥3,345.00 | ¥3,415.00 | ¥3,340.00 | 32.30K |
| 2026-09-30 | ¥3,370.00 | +0.75% | ¥3,330.00 | ¥3,390.00 | ¥3,320.00 | 41.80K |
| 2026-09-29 | ¥3,345.00 | -1.76% | ¥3,360.00 | ¥3,370.00 | ¥3,295.00 | 47.80K |
| 2026-09-28 | ¥3,405.00 | +1.49% | ¥3,365.00 | ¥3,435.00 | ¥3,365.00 | 75.90K |
| 2026-09-25 | ¥3,355.00 | +1.21% | ¥3,335.00 | ¥3,365.00 | ¥3,330.00 | 46.50K |
| 2026-09-24 | ¥3,315.00 | +1.69% | ¥3,260.00 | ¥3,330.00 | ¥3,260.00 | 37.80K |
| 2026-09-18 | ¥3,260.00 | +0.62% | ¥3,275.00 | ¥3,275.00 | ¥3,230.00 | 23.50K |
| 2026-09-17 | ¥3,240.00 | -0.61% | ¥3,265.00 | ¥3,295.00 | ¥3,240.00 | 36.40K |
| 2026-09-16 | ¥3,260.00 | +1.56% | ¥3,210.00 | ¥3,270.00 | ¥3,210.00 | 30.50K |
| 2026-09-15 | ¥3,210.00 | +0.63% | ¥3,190.00 | ¥3,220.00 | ¥3,180.00 | 38.10K |
| 2026-09-14 | ¥3,190.00 | -0.47% | ¥3,160.00 | ¥3,210.00 | ¥3,160.00 | 29.30K |
| 2026-09-11 | ¥3,205.00 | 0.00% | ¥3,135.00 | ¥3,220.00 | ¥3,125.00 | 41.50K |
| 2026-09-10 | ¥3,205.00 | +0.16% | ¥3,200.00 | ¥3,220.00 | ¥3,175.00 | 27.70K |
| 2026-09-09 | ¥3,200.00 | -0.31% | ¥3,200.00 | ¥3,245.00 | ¥3,185.00 | 30.40K |
| 2026-09-08 | ¥3,210.00 | -3.31% | ¥3,295.00 | ¥3,295.00 | ¥3,205.00 | 48.90K |
| 2026-09-07 | ¥3,320.00 | 0.00% | ¥3,335.00 | ¥3,350.00 | ¥3,295.00 | 39.80K |
| 2026-09-04 | ¥3,320.00 | +1.22% | ¥3,280.00 | ¥3,330.00 | ¥3,280.00 | 35.30K |
| 2026-09-03 | ¥3,280.00 | +0.92% | ¥3,250.00 | ¥3,335.00 | ¥3,245.00 | 39.60K |
| 2026-09-02 | ¥3,250.00 | -2.40% | ¥3,300.00 | ¥3,300.00 | ¥3,250.00 | 39.50K |
| 2026-09-01 | ¥3,330.00 | 0.00% | ¥3,315.00 | ¥3,350.00 | ¥3,295.00 | 31.30K |
| 2026-08-31 | ¥3,330.00 | +0.45% | ¥3,275.00 | ¥3,350.00 | ¥3,230.00 | 47.10K |
| 2026-08-28 | ¥3,315.00 | -1.04% | ¥3,325.00 | ¥3,370.00 | ¥3,290.00 | 44.80K |
| 2026-08-27 | ¥3,350.00 | +0.45% | ¥3,360.00 | ¥3,380.00 | ¥3,310.00 | 42.70K |
| 2026-08-26 | ¥3,335.00 | +0.30% | ¥3,330.00 | ¥3,360.00 | ¥3,305.00 | 45.10K |
| 2026-08-25 | ¥3,325.00 | -0.75% | ¥3,350.00 | ¥3,350.00 | ¥3,300.00 | 45.10K |
| 2026-08-24 | ¥3,350.00 | -1.03% | ¥3,400.00 | ¥3,400.00 | ¥3,340.00 | 45.70K |
| 2026-08-21 | ¥3,385.00 | -0.15% | ¥3,390.00 | ¥3,390.00 | ¥3,335.00 | 47.90K |
| 2026-08-20 | ¥3,390.00 | 0.00% | ¥3,410.00 | ¥3,415.00 | ¥3,360.00 | 41.30K |
| 2026-08-19 | ¥3,390.00 | -3.14% | ¥3,445.00 | ¥3,450.00 | ¥3,365.00 | 53.90K |
| 2026-08-18 | ¥3,500.00 | -2.10% | ¥3,590.00 | ¥3,595.00 | ¥3,485.00 | 37.70K |
| 2026-08-17 | ¥3,575.00 | +0.14% | ¥3,540.00 | ¥3,590.00 | ¥3,530.00 | 47.70K |
| 2026-08-14 | ¥3,570.00 | +0.56% | ¥3,550.00 | ¥3,580.00 | ¥3,535.00 | 37.90K |
| 2026-08-13 | ¥3,550.00 | +1.87% | ¥3,515.00 | ¥3,575.00 | ¥3,490.00 | 54.90K |
| 2026-08-12 | ¥3,485.00 | +0.58% | ¥3,490.00 | ¥3,510.00 | ¥3,445.00 | 47.00K |
| 2026-08-10 | ¥3,465.00 | +0.43% | ¥3,495.00 | ¥3,515.00 | ¥3,450.00 | 49.40K |
| 2026-08-07 | ¥3,450.00 | +0.58% | ¥3,415.00 | ¥3,450.00 | ¥3,310.00 | 59.80K |
| 2026-08-06 | ¥3,430.00 | -0.29% | ¥3,440.00 | ¥3,465.00 | ¥3,385.00 | 46.40K |
| 2026-08-05 | ¥3,440.00 | +2.23% | ¥3,435.00 | ¥3,485.00 | ¥3,395.00 | 73.50K |
| 2026-08-04 | ¥3,365.00 | +2.28% | ¥3,290.00 | ¥3,395.00 | ¥3,290.00 | 67.30K |
| 2026-08-03 | ¥3,290.00 | -1.20% | ¥3,275.00 | ¥3,320.00 | ¥3,260.00 | 69.90K |
| 2026-07-31 | ¥3,330.00 | +0.45% | ¥3,260.00 | ¥3,410.00 | ¥3,200.00 | 141.30K |
| 2026-07-30 | ¥3,315.00 | +2.00% | ¥3,270.00 | ¥3,365.00 | ¥3,205.00 | 134.50K |
| 2026-07-29 | ¥3,250.00 | -1.37% | ¥3,320.00 | ¥3,370.00 | ¥3,175.00 | 131.40K |
| 2026-07-28 | ¥3,295.00 | -4.35% | ¥3,400.00 | ¥3,400.00 | ¥3,270.00 | 84.90K |
| 2026-07-27 | ¥3,445.00 | +1.92% | ¥3,410.00 | ¥3,460.00 | ¥3,375.00 | 62.80K |
| 2026-07-24 | ¥3,380.00 | 0.00% | ¥3,335.00 | ¥3,395.00 | ¥3,290.00 | 67.80K |
| 2026-07-23 | ¥3,380.00 | -0.73% | ¥3,390.00 | ¥3,440.00 | ¥3,360.00 | 80.10K |
| 2026-07-22 | ¥3,405.00 | -0.58% | ¥3,450.00 | ¥3,475.00 | ¥3,385.00 | 65.40K |
| 2026-07-21 | ¥3,425.00 | -0.44% | ¥3,495.00 | ¥3,495.00 | ¥3,385.00 | 83.50K |
| 2026-07-17 | ¥3,440.00 | -1.57% | ¥3,440.00 | ¥3,475.00 | ¥3,360.00 | 97.90K |
| 2026-07-16 | ¥3,495.00 | -1.69% | ¥3,580.00 | ¥3,580.00 | ¥3,440.00 | 52.10K |
| 2026-07-15 | ¥3,555.00 | +1.72% | ¥3,495.00 | ¥3,570.00 | ¥3,445.00 | 67.60K |
| 2026-07-14 | ¥3,495.00 | -0.14% | ¥3,500.00 | ¥3,500.00 | ¥3,440.00 | 65.80K |
| 2026-07-13 | ¥3,500.00 | -2.37% | ¥3,615.00 | ¥3,650.00 | ¥3,455.00 | 62.30K |
| 2026-07-10 | ¥3,585.00 | +2.58% | ¥3,565.00 | ¥3,595.00 | ¥3,540.00 | 66.60K |
| 2026-07-09 | ¥3,495.00 | 0.00% | ¥3,540.00 | ¥3,565.00 | ¥3,465.00 | 49.40K |
| 2026-07-08 | ¥3,495.00 | -1.83% | ¥3,500.00 | ¥3,550.00 | ¥3,475.00 | 95.90K |
| 2026-07-07 | ¥3,560.00 | -1.79% | ¥3,660.00 | ¥3,685.00 | ¥3,560.00 | 74.70K |
| 2026-07-06 | ¥3,625.00 | -3.20% | ¥3,740.00 | ¥3,755.00 | ¥3,585.00 | 85.00K |
| 2026-07-03 | ¥3,745.00 | +0.94% | ¥3,645.00 | ¥3,750.00 | ¥3,640.00 | 74.60K |
| 2026-07-02 | ¥3,710.00 | -3.76% | ¥3,800.00 | ¥3,800.00 | ¥3,690.00 | 84.30K |
| 2026-07-01 | ¥3,855.00 | -0.64% | ¥3,875.00 | ¥3,930.00 | ¥3,810.00 | 69.30K |
| 2026-06-30 | ¥3,880.00 | +1.04% | ¥3,895.00 | ¥3,910.00 | ¥3,810.00 | 95.60K |
| 2026-06-29 | ¥3,840.00 | -1.54% | ¥3,915.00 | ¥3,965.00 | ¥3,765.00 | 96.10K |
| 2026-06-26 | ¥3,900.00 | 0.00% | ¥3,890.00 | ¥3,905.00 | ¥3,815.00 | 59.40K |
| 2026-06-25 | ¥3,900.00 | +3.31% | ¥3,845.00 | ¥3,910.00 | ¥3,835.00 | 82.00K |
| 2026-06-24 | ¥3,775.00 | -1.05% | ¥3,815.00 | ¥3,855.00 | ¥3,750.00 | 59.50K |
| 2026-06-23 | ¥3,815.00 | -3.30% | ¥3,995.00 | ¥3,995.00 | ¥3,800.00 | 80.90K |
| 2026-06-22 | ¥3,945.00 | +1.28% | ¥3,925.00 | ¥4,035.00 | ¥3,895.00 | 124.50K |
| 2026-06-19 | ¥3,895.00 | +1.17% | ¥4,060.00 | ¥4,160.00 | ¥3,835.00 | 220.80K |
| 2026-06-18 | ¥3,850.00 | +2.53% | ¥3,805.00 | ¥3,865.00 | ¥3,745.00 | 86.40K |
| 2026-06-17 | ¥3,755.00 | +1.62% | ¥3,675.00 | ¥3,755.00 | ¥3,630.00 | 92.50K |
| 2026-06-16 | ¥3,695.00 | +1.51% | ¥3,640.00 | ¥3,710.00 | ¥3,610.00 | 61.10K |
| 2026-06-15 | ¥3,640.00 | +2.97% | ¥3,725.00 | ¥3,725.00 | ¥3,625.00 | 84.00K |
| 2026-06-12 | ¥3,535.00 | +0.28% | ¥3,565.00 | ¥3,640.00 | ¥3,445.00 | 67.80K |
| 2026-06-11 | ¥3,525.00 | -2.08% | ¥3,545.00 | ¥3,555.00 | ¥3,480.00 | 51.60K |
| 2026-06-10 | ¥3,600.00 | -1.50% | ¥3,655.00 | ¥3,700.00 | ¥3,550.00 | 67.60K |
| 2026-06-09 | ¥3,655.00 | +0.41% | ¥3,750.00 | ¥3,750.00 | ¥3,600.00 | 81.40K |
| 2026-06-08 | ¥3,640.00 | -5.94% | ¥3,590.00 | ¥3,660.00 | ¥3,480.00 | 104.40K |
| 2026-06-05 | ¥3,870.00 | +3.75% | ¥3,710.00 | ¥3,885.00 | ¥3,695.00 | 114.10K |
| 2026-06-04 | ¥3,730.00 | -2.10% | ¥3,740.00 | ¥3,780.00 | ¥3,670.00 | 86.80K |
| 2026-06-03 | ¥3,810.00 | +5.39% | ¥3,685.00 | ¥3,830.00 | ¥3,640.00 | 164.10K |
| 2026-06-02 | ¥3,615.00 | -0.69% | ¥3,640.00 | ¥3,655.00 | ¥3,515.00 | 83.30K |
| 2026-06-01 | ¥3,640.00 | +3.12% | ¥3,530.00 | ¥3,670.00 | ¥3,510.00 | 70.10K |
| 2026-05-29 | ¥3,530.00 | -2.08% | ¥3,605.00 | ¥3,645.00 | ¥3,530.00 | 64.10K |
| 2026-05-28 | ¥3,605.00 | -0.28% | ¥3,555.00 | ¥3,610.00 | ¥3,515.00 | 59.40K |
| 2026-05-27 | ¥3,615.00 | -0.96% | ¥3,630.00 | ¥3,665.00 | ¥3,615.00 | 39.90K |
| 2026-05-26 | ¥3,650.00 | -1.08% | ¥3,675.00 | ¥3,690.00 | ¥3,590.00 | 65.60K |
| 2026-05-25 | ¥3,690.00 | -0.67% | ¥3,740.00 | ¥3,745.00 | ¥3,660.00 | 82.60K |