Rheon Automatic Machinery Co., Ltd. (TYO:6272)
Japan
· Delayed Price · Currency is JPY 1,530.00
+30.00 (2.00%)
Apr 28, 2026, 3:30 PM JST
Rheon Automatic Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,502.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,530.00 | 2.00% | 122,600 |
| Apr 27, 2026 | 1,492.00 | 1,505.00 | 1,478.00 | 1,500.00 | 1,500.00 | 0.54% | 63,300 |
| Apr 24, 2026 | 1,489.00 | 1,497.00 | 1,470.00 | 1,492.00 | 1,492.00 | 0.07% | 57,700 |
| Apr 23, 2026 | 1,501.00 | 1,503.00 | 1,477.00 | 1,491.00 | 1,491.00 | -1.52% | 58,200 |
| Apr 22, 2026 | 1,523.00 | 1,526.00 | 1,502.00 | 1,514.00 | 1,514.00 | -0.66% | 65,700 |
| Apr 21, 2026 | 1,521.00 | 1,527.00 | 1,512.00 | 1,524.00 | 1,524.00 | 0.59% | 56,600 |
| Apr 20, 2026 | 1,513.00 | 1,521.00 | 1,507.00 | 1,515.00 | 1,515.00 | 0.40% | 48,100 |
| Apr 17, 2026 | 1,514.00 | 1,529.00 | 1,509.00 | 1,509.00 | 1,509.00 | -1.18% | 46,800 |
| Apr 16, 2026 | 1,528.00 | 1,540.00 | 1,523.00 | 1,527.00 | 1,527.00 | -0.07% | 48,800 |
| Apr 15, 2026 | 1,537.00 | 1,553.00 | 1,518.00 | 1,528.00 | 1,528.00 | 0.66% | 65,700 |
| Apr 14, 2026 | 1,519.00 | 1,526.00 | 1,508.00 | 1,518.00 | 1,518.00 | 0.53% | 49,300 |
| Apr 13, 2026 | 1,509.00 | 1,524.00 | 1,505.00 | 1,510.00 | 1,510.00 | -0.92% | 56,700 |
| Apr 10, 2026 | 1,554.00 | 1,558.00 | 1,517.00 | 1,524.00 | 1,524.00 | -1.17% | 64,900 |
| Apr 9, 2026 | 1,560.00 | 1,564.00 | 1,541.00 | 1,542.00 | 1,542.00 | -1.09% | 74,800 |
| Apr 8, 2026 | 1,536.00 | 1,559.00 | 1,532.00 | 1,559.00 | 1,559.00 | 2.50% | 112,200 |
| Apr 7, 2026 | 1,504.00 | 1,527.00 | 1,504.00 | 1,521.00 | 1,521.00 | 0.60% | 64,800 |
| Apr 6, 2026 | 1,487.00 | 1,513.00 | 1,481.00 | 1,512.00 | 1,512.00 | 0.93% | 72,700 |
| Apr 3, 2026 | 1,497.00 | 1,511.00 | 1,486.00 | 1,498.00 | 1,498.00 | 1.01% | 78,900 |
| Apr 2, 2026 | 1,490.00 | 1,505.00 | 1,474.00 | 1,483.00 | 1,483.00 | -0.34% | 50,800 |
| Apr 1, 2026 | 1,474.00 | 1,488.00 | 1,467.00 | 1,488.00 | 1,488.00 | 2.98% | 81,200 |
| Mar 31, 2026 | 1,443.00 | 1,465.00 | 1,433.00 | 1,445.00 | 1,445.00 | -0.14% | 90,700 |
| Mar 30, 2026 | 1,431.00 | 1,455.00 | 1,420.00 | 1,447.00 | 1,447.00 | -3.21% | 108,000 |
| Mar 27, 2026 | 1,500.00 | 1,504.00 | 1,489.00 | 1,495.00 | 1,468.00 | -0.20% | 93,500 |
| Mar 26, 2026 | 1,519.00 | 1,519.00 | 1,484.00 | 1,498.00 | 1,470.95 | -1.38% | 59,800 |
| Mar 25, 2026 | 1,522.00 | 1,527.00 | 1,511.00 | 1,519.00 | 1,491.57 | 1.81% | 76,100 |
| Mar 24, 2026 | 1,485.00 | 1,497.00 | 1,478.00 | 1,492.00 | 1,465.05 | 2.61% | 102,800 |
| Mar 23, 2026 | 1,490.00 | 1,490.00 | 1,443.00 | 1,454.00 | 1,427.74 | -4.97% | 158,300 |
| Mar 19, 2026 | 1,501.00 | 1,530.00 | 1,483.00 | 1,530.00 | 1,502.37 | 0.53% | 142,300 |
| Mar 18, 2026 | 1,500.00 | 1,522.00 | 1,491.00 | 1,522.00 | 1,494.51 | 2.42% | 58,400 |
| Mar 17, 2026 | 1,480.00 | 1,499.00 | 1,474.00 | 1,486.00 | 1,459.16 | -0.13% | 72,500 |
| Mar 16, 2026 | 1,468.00 | 1,498.00 | 1,466.00 | 1,488.00 | 1,461.13 | 0.88% | 85,200 |
| Mar 13, 2026 | 1,479.00 | 1,491.00 | 1,475.00 | 1,475.00 | 1,448.36 | -1.40% | 73,600 |
| Mar 12, 2026 | 1,530.00 | 1,530.00 | 1,492.00 | 1,496.00 | 1,468.98 | -2.86% | 64,000 |
| Mar 11, 2026 | 1,540.00 | 1,553.00 | 1,531.00 | 1,540.00 | 1,512.19 | 0.59% | 77,400 |
| Mar 10, 2026 | 1,516.00 | 1,538.00 | 1,510.00 | 1,531.00 | 1,503.35 | 2.00% | 97,300 |
| Mar 9, 2026 | 1,460.00 | 1,504.00 | 1,458.00 | 1,501.00 | 1,473.89 | -2.21% | 170,600 |
| Mar 6, 2026 | 1,502.00 | 1,537.00 | 1,498.00 | 1,535.00 | 1,507.28 | 2.13% | 106,000 |
| Mar 5, 2026 | 1,503.00 | 1,518.00 | 1,488.00 | 1,503.00 | 1,475.86 | 3.37% | 109,800 |
| Mar 4, 2026 | 1,505.00 | 1,518.00 | 1,439.00 | 1,454.00 | 1,427.74 | -5.40% | 186,600 |
| Mar 3, 2026 | 1,587.00 | 1,587.00 | 1,535.00 | 1,537.00 | 1,509.24 | -3.76% | 106,200 |
| Mar 2, 2026 | 1,581.00 | 1,602.00 | 1,563.00 | 1,597.00 | 1,568.16 | -1.42% | 119,600 |
| Feb 27, 2026 | 1,585.00 | 1,621.00 | 1,584.00 | 1,620.00 | 1,590.74 | 2.21% | 132,700 |
| Feb 26, 2026 | 1,608.00 | 1,610.00 | 1,581.00 | 1,585.00 | 1,556.37 | -1.37% | 126,800 |
| Feb 25, 2026 | 1,628.00 | 1,628.00 | 1,597.00 | 1,607.00 | 1,577.98 | -0.86% | 106,400 |
| Feb 24, 2026 | 1,593.00 | 1,621.00 | 1,589.00 | 1,621.00 | 1,591.72 | 1.82% | 124,300 |
| Feb 20, 2026 | 1,593.00 | 1,595.00 | 1,579.00 | 1,592.00 | 1,563.25 | -0.75% | 70,800 |
| Feb 19, 2026 | 1,577.00 | 1,608.00 | 1,567.00 | 1,604.00 | 1,575.03 | 1.78% | 127,700 |
| Feb 18, 2026 | 1,595.00 | 1,595.00 | 1,576.00 | 1,576.00 | 1,547.54 | -0.94% | 82,900 |
| Feb 17, 2026 | 1,594.00 | 1,603.00 | 1,579.00 | 1,591.00 | 1,562.27 | - | 69,700 |
| Feb 16, 2026 | 1,607.00 | 1,614.00 | 1,588.00 | 1,591.00 | 1,562.27 | -0.69% | 101,900 |
| Feb 13, 2026 | 1,638.00 | 1,638.00 | 1,586.00 | 1,602.00 | 1,573.07 | -2.32% | 149,600 |
| Feb 12, 2026 | 1,614.00 | 1,660.00 | 1,591.00 | 1,640.00 | 1,610.38 | 5.13% | 333,600 |
| Feb 10, 2026 | 1,600.00 | 1,622.00 | 1,543.00 | 1,560.00 | 1,531.83 | -2.92% | 206,900 |
| Feb 9, 2026 | 1,634.00 | 1,634.00 | 1,593.00 | 1,607.00 | 1,577.98 | 1.84% | 110,600 |
| Feb 6, 2026 | 1,594.00 | 1,595.00 | 1,567.00 | 1,578.00 | 1,549.50 | -1.07% | 45,100 |
| Feb 5, 2026 | 1,599.00 | 1,633.00 | 1,583.00 | 1,595.00 | 1,566.19 | 1.21% | 160,500 |
| Feb 4, 2026 | 1,533.00 | 1,588.00 | 1,533.00 | 1,576.00 | 1,547.54 | 2.80% | 184,000 |
| Feb 3, 2026 | 1,535.00 | 1,542.00 | 1,527.00 | 1,533.00 | 1,505.31 | 0.26% | 109,200 |
| Feb 2, 2026 | 1,550.00 | 1,567.00 | 1,522.00 | 1,529.00 | 1,501.39 | -0.59% | 131,500 |
| Jan 30, 2026 | 1,510.00 | 1,538.00 | 1,504.00 | 1,538.00 | 1,510.22 | 1.85% | 132,000 |
| Jan 29, 2026 | 1,508.00 | 1,513.00 | 1,470.00 | 1,510.00 | 1,482.73 | -0.59% | 153,200 |
| Jan 28, 2026 | 1,501.00 | 1,532.00 | 1,491.00 | 1,519.00 | 1,491.57 | 0.60% | 168,000 |
| Jan 27, 2026 | 1,505.00 | 1,515.00 | 1,492.00 | 1,510.00 | 1,482.73 | -0.07% | 70,400 |
| Jan 26, 2026 | 1,516.00 | 1,525.00 | 1,508.00 | 1,511.00 | 1,483.71 | -1.95% | 126,200 |
| Jan 23, 2026 | 1,537.00 | 1,543.00 | 1,528.00 | 1,541.00 | 1,513.17 | 1.05% | 95,300 |
| Jan 22, 2026 | 1,501.00 | 1,526.00 | 1,500.00 | 1,525.00 | 1,497.46 | 1.60% | 83,800 |
| Jan 21, 2026 | 1,481.00 | 1,501.00 | 1,467.00 | 1,501.00 | 1,473.89 | 0.67% | 65,600 |
| Jan 20, 2026 | 1,517.00 | 1,517.00 | 1,485.00 | 1,491.00 | 1,464.07 | -1.52% | 48,900 |
| Jan 19, 2026 | 1,524.00 | 1,530.00 | 1,502.00 | 1,514.00 | 1,486.66 | -0.66% | 73,900 |
| Jan 16, 2026 | 1,533.00 | 1,533.00 | 1,512.00 | 1,524.00 | 1,496.48 | -0.59% | 34,300 |
| Jan 15, 2026 | 1,519.00 | 1,533.00 | 1,510.00 | 1,533.00 | 1,505.31 | 0.92% | 47,400 |
| Jan 14, 2026 | 1,496.00 | 1,519.00 | 1,492.00 | 1,519.00 | 1,491.57 | 1.81% | 73,300 |
| Jan 13, 2026 | 1,520.00 | 1,520.00 | 1,482.00 | 1,492.00 | 1,465.05 | - | 72,500 |
| Jan 9, 2026 | 1,477.00 | 1,500.00 | 1,477.00 | 1,492.00 | 1,465.05 | 1.02% | 37,600 |
| Jan 8, 2026 | 1,481.00 | 1,490.00 | 1,476.00 | 1,477.00 | 1,450.33 | -0.40% | 36,700 |
| Jan 7, 2026 | 1,473.00 | 1,496.00 | 1,466.00 | 1,483.00 | 1,456.22 | 0.34% | 44,600 |
| Jan 6, 2026 | 1,481.00 | 1,488.00 | 1,470.00 | 1,478.00 | 1,451.31 | -0.27% | 59,000 |
| Jan 5, 2026 | 1,468.00 | 1,482.00 | 1,462.00 | 1,482.00 | 1,455.23 | 1.93% | 64,500 |
| Dec 30, 2025 | 1,450.00 | 1,459.00 | 1,442.00 | 1,454.00 | 1,427.74 | -2.09% | 65,600 |
| Dec 29, 2025 | 1,448.00 | 1,485.00 | 1,446.00 | 1,485.00 | 1,458.18 | 3.20% | 67,800 |
| Dec 26, 2025 | 1,440.00 | 1,447.00 | 1,434.00 | 1,439.00 | 1,413.01 | -0.07% | 41,400 |
| Dec 25, 2025 | 1,448.00 | 1,448.00 | 1,434.00 | 1,440.00 | 1,413.99 | 0.63% | 40,700 |
| Dec 24, 2025 | 1,455.00 | 1,455.00 | 1,430.00 | 1,431.00 | 1,405.16 | -1.31% | 29,700 |
| Dec 23, 2025 | 1,438.00 | 1,453.00 | 1,438.00 | 1,450.00 | 1,423.81 | 0.83% | 27,400 |
| Dec 22, 2025 | 1,452.00 | 1,454.00 | 1,433.00 | 1,438.00 | 1,412.03 | -0.90% | 70,400 |
| Dec 19, 2025 | 1,421.00 | 1,451.00 | 1,421.00 | 1,451.00 | 1,424.79 | 1.90% | 54,300 |
| Dec 18, 2025 | 1,414.00 | 1,425.00 | 1,408.00 | 1,424.00 | 1,398.28 | 0.56% | 25,700 |
| Dec 17, 2025 | 1,426.00 | 1,427.00 | 1,408.00 | 1,416.00 | 1,390.43 | -0.63% | 45,800 |
| Dec 16, 2025 | 1,445.00 | 1,448.00 | 1,423.00 | 1,425.00 | 1,399.26 | -1.04% | 39,000 |
| Dec 15, 2025 | 1,434.00 | 1,445.00 | 1,423.00 | 1,440.00 | 1,413.99 | 0.21% | 33,000 |
| Dec 12, 2025 | 1,450.00 | 1,455.00 | 1,435.00 | 1,437.00 | 1,411.05 | 0.07% | 46,300 |
| Dec 11, 2025 | 1,443.00 | 1,449.00 | 1,435.00 | 1,436.00 | 1,410.07 | -0.21% | 36,200 |
| Dec 10, 2025 | 1,450.00 | 1,450.00 | 1,434.00 | 1,439.00 | 1,413.01 | 0.70% | 51,000 |
| Dec 9, 2025 | 1,444.00 | 1,450.00 | 1,429.00 | 1,429.00 | 1,403.19 | -1.11% | 55,600 |
| Dec 8, 2025 | 1,475.00 | 1,478.00 | 1,442.00 | 1,445.00 | 1,418.90 | -1.63% | 64,100 |
| Dec 5, 2025 | 1,489.00 | 1,490.00 | 1,461.00 | 1,469.00 | 1,442.47 | -2.33% | 68,900 |
| Dec 4, 2025 | 1,443.00 | 1,516.00 | 1,443.00 | 1,504.00 | 1,476.84 | 4.23% | 87,800 |
| Dec 3, 2025 | 1,447.00 | 1,460.00 | 1,443.00 | 1,443.00 | 1,416.94 | -0.14% | 40,600 |
| Dec 2, 2025 | 1,458.00 | 1,464.00 | 1,445.00 | 1,445.00 | 1,418.90 | -0.82% | 40,100 |
| Dec 1, 2025 | 1,484.00 | 1,487.00 | 1,454.00 | 1,457.00 | 1,430.69 | -1.69% | 37,600 |