Rion Co., Ltd. 6823
TSE · Japonya · Sağlık Teknolojisi
¥3.400,00-10,00 (-%0,29)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.410,00 | %0,00 | ¥3.410,00 | ¥3.450,00 | ¥3.385,00 | 25,10K |
| 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 |