RION CO.,LTD. Stock Price (Quote)
JP¥3,230.00
+60.00 (+1.89%)
At Close: May 07, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥0.0060 | JP¥169.56 | Tuesday, 7th May 2024 6823.T stock ended at JP¥3,230.00. This is 1.89% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.69% from a day low at JP¥3,160.00 to a day high of JP¥3,245.00. |
90 days | JP¥113.65 | JP¥133.77 | |
52 weeks | JP¥171.20 | JP¥133.77 |
Date | Open | High | Low | Close | Volume |
May 07, 2024 | JP¥3,170.00 | JP¥3,245.00 | JP¥3,160.00 | JP¥3,230.00 | 35 600 |
May 02, 2024 | JP¥3,070.00 | JP¥3,195.00 | JP¥3,060.00 | JP¥3,170.00 | 35 500 |
May 01, 2024 | JP¥3,200.00 | JP¥3,255.00 | JP¥3,060.00 | JP¥3,060.00 | 57 500 |
Apr 30, 2024 | JP¥3,160.00 | JP¥3,270.00 | JP¥3,085.00 | JP¥3,175.00 | 168 200 |
Apr 26, 2024 | JP¥3,025.00 | JP¥3,070.00 | JP¥2,973.00 | JP¥2,986.00 | 67 600 |
Apr 25, 2024 | JP¥3,035.00 | JP¥3,115.00 | JP¥3,035.00 | JP¥3,050.00 | 41 900 |
Apr 24, 2024 | JP¥2,975.00 | JP¥3,040.00 | JP¥2,953.00 | JP¥3,035.00 | 38 600 |
Apr 23, 2024 | JP¥2,960.00 | JP¥2,971.00 | JP¥2,905.00 | JP¥2,925.00 | 20 800 |
Apr 22, 2024 | JP¥2,949.00 | JP¥2,968.00 | JP¥2,926.00 | JP¥2,960.00 | 26 600 |
Apr 19, 2024 | JP¥2,990.00 | JP¥3,015.00 | JP¥2,858.00 | JP¥2,899.00 | 43 700 |
Apr 18, 2024 | JP¥3,035.00 | JP¥3,060.00 | JP¥3,005.00 | JP¥3,035.00 | 22 300 |
Apr 17, 2024 | JP¥3,025.00 | JP¥3,040.00 | JP¥2,915.00 | JP¥2,994.00 | 27 700 |
Apr 16, 2024 | JP¥3,045.00 | JP¥3,075.00 | JP¥2,985.00 | JP¥3,005.00 | 48 100 |
Apr 15, 2024 | JP¥3,005.00 | JP¥3,090.00 | JP¥2,991.00 | JP¥3,085.00 | 29 100 |
Apr 12, 2024 | JP¥2,998.00 | JP¥3,115.00 | JP¥2,945.00 | JP¥3,075.00 | 71 100 |
Apr 11, 2024 | JP¥2,980.00 | JP¥2,988.00 | JP¥2,952.00 | JP¥2,987.00 | 10 400 |
Apr 10, 2024 | JP¥2,948.00 | JP¥2,995.00 | JP¥2,932.00 | JP¥2,977.00 | 34 400 |
Apr 09, 2024 | JP¥2,982.00 | JP¥2,983.00 | JP¥2,942.00 | JP¥2,948.00 | 22 500 |
Apr 08, 2024 | JP¥2,968.00 | JP¥2,988.00 | JP¥2,956.00 | JP¥2,982.00 | 18 900 |
Apr 05, 2024 | JP¥2,945.00 | JP¥2,956.00 | JP¥2,879.00 | JP¥2,928.00 | 35 300 |
Apr 04, 2024 | JP¥2,951.00 | JP¥3,035.00 | JP¥2,951.00 | JP¥2,997.00 | 41 700 |
Apr 03, 2024 | JP¥2,952.00 | JP¥2,972.00 | JP¥2,933.00 | JP¥2,951.00 | 29 100 |
Apr 02, 2024 | JP¥3,035.00 | JP¥3,045.00 | JP¥2,955.00 | JP¥2,964.00 | 30 800 |
Apr 01, 2024 | JP¥2,998.00 | JP¥3,035.00 | JP¥2,914.00 | JP¥2,989.00 | 51 100 |
Mar 29, 2024 | JP¥2,950.00 | JP¥3,010.00 | JP¥2,947.00 | JP¥2,998.00 | 33 800 |