RION CO LTD - Price History
Monthly price history for 6823.T (RION CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,030 | ¥3,030 |
| April 2024 | ¥3,175 | ¥3,175 |
| March 2024 | ¥3,000 | ¥3,000 |
| February 2024 | ¥2,977 | ¥2,982 |
| January 2024 | ¥2,506 | ¥2,510 |
| December 2023 | ¥2,435 | ¥2,439 |
| November 2023 | ¥2,225 | ¥2,229 |
| October 2023 | ¥2,206 | ¥2,210 |
| September 2023 | ¥2,228 | ¥2,232 |
| August 2023 | ¥2,181 | ¥2,207 |
| July 2023 | ¥2,202 | ¥2,229 |
| June 2023 | ¥1,927 | ¥1,950 |
| May 2023 | ¥1,778 | ¥1,800 |
| April 2023 | ¥1,986 | ¥2,010 |
| March 2023 | ¥1,908 | ¥1,931 |
| February 2023 | ¥1,787 | ¥1,830 |
| January 2023 | ¥1,820 | ¥1,863 |
| December 2022 | ¥1,798 | ¥1,841 |
| November 2022 | ¥2,002 | ¥2,050 |
| October 2022 | ¥1,992 | ¥2,039 |
| September 2022 | ¥1,938 | ¥1,984 |
| August 2022 | ¥2,059 | ¥2,133 |
| July 2022 | ¥2,323 | ¥2,406 |
| June 2022 | ¥2,321 | ¥2,404 |
| May 2022 | ¥2,500 | ¥2,589 |
| April 2022 | ¥2,209 | ¥2,288 |
| March 2022 | ¥2,251 | ¥2,332 |
| February 2022 | ¥2,068 | ¥2,164 |
| January 2022 | ¥2,189 | ¥2,291 |
| December 2021 | ¥2,252 | ¥2,356 |
| November 2021 | ¥2,040 | ¥2,135 |
| October 2021 | ¥2,365 | ¥2,475 |
| September 2021 | ¥2,528 | ¥2,645 |
| August 2021 | ¥2,494 | ¥2,631 |
| July 2021 | ¥2,513 | ¥2,651 |
| June 2021 | ¥2,771 | ¥2,923 |
| May 2021 | ¥2,407 | ¥2,539 |
| April 2021 | ¥2,706 | ¥2,854 |
| March 2021 | ¥2,844 | ¥3,000 |
| February 2021 | ¥2,695 | ¥2,862 |
| January 2021 | ¥3,027 | ¥3,215 |
| December 2020 | ¥3,394 | ¥3,605 |
| November 2020 | ¥3,018 | ¥3,205 |
| October 2020 | ¥2,110 | ¥2,241 |
| September 2020 | ¥2,263 | ¥2,403 |
| August 2020 | ¥2,096 | ¥2,246 |
| July 2020 | ¥1,811 | ¥1,940 |
| June 2020 | ¥2,046 | ¥2,192 |
| May 2020 | ¥2,252 | ¥2,413 |
| April 2020 | ¥2,092 | ¥2,241 |
| March 2020 | ¥2,112 | ¥2,263 |
| February 2020 | ¥2,294 | ¥2,483 |
| January 2020 | ¥2,962 | ¥3,205 |
| December 2019 | ¥2,943 | ¥3,185 |
| November 2019 | ¥2,746 | ¥2,972 |
| October 2019 | ¥2,389 | ¥2,585 |
| September 2019 | ¥2,217 | ¥2,399 |
| August 2019 | ¥2,053 | ¥2,240 |
| July 2019 | ¥2,213 | ¥2,415 |
| June 2019 | ¥1,861 | ¥2,030 |
| May 2019 | ¥1,922 | ¥2,097 |
| April 2019 | ¥1,827 | ¥1,993 |
| March 2019 | ¥1,869 | ¥2,039 |
| February 2019 | ¥1,734 | ¥1,912 |
| January 2019 | ¥1,544 | ¥1,702 |
| December 2018 | ¥1,563 | ¥1,723 |
| November 2018 | ¥1,843 | ¥2,032 |
| October 2018 | ¥2,042 | ¥2,251 |
| September 2018 | ¥2,286 | ¥2,520 |
| August 2018 | ¥2,119 | ¥2,353 |
| July 2018 | ¥2,265 | ¥2,515 |
| June 2018 | ¥2,116 | ¥2,349 |
| May 2018 | ¥2,115 | ¥2,348 |
| April 2018 | ¥2,252 | ¥2,500 |
| March 2018 | ¥2,467 | ¥2,739 |
| February 2018 | ¥2,621 | ¥2,931 |
| January 2018 | ¥2,590 | ¥2,897 |
| December 2017 | ¥2,003 | ¥2,240 |
| November 2017 | ¥2,125 | ¥2,377 |
| October 2017 | ¥1,984 | ¥2,219 |
| September 2017 | ¥2,035 | ¥2,276 |
| August 2017 | ¥1,794 | ¥2,020 |
| July 2017 | ¥1,732 | ¥1,951 |
| June 2017 | ¥1,539 | ¥1,733 |
| May 2017 | ¥1,432 | ¥1,613 |
| April 2017 | ¥1,332 | ¥1,500 |
| March 2017 | ¥1,368 | ¥1,541 |
| February 2017 | ¥1,452 | ¥1,650 |
| January 2017 | ¥1,401 | ¥1,593 |
| December 2016 | ¥1,425 | ¥1,620 |
| November 2016 | ¥1,331 | ¥1,513 |
| October 2016 | ¥1,413 | ¥1,606 |
| September 2016 | ¥1,173 | ¥1,333 |
| August 2016 | ¥1,000 | ¥1,150 |
| July 2016 | ¥1,247 | ¥1,434 |
| June 2016 | ¥1,215 | ¥1,397 |
| May 2016 | ¥1,369 | ¥1,574 |
| April 2016 | ¥1,347 | ¥1,549 |
| March 2016 | ¥1,472 | ¥1,692 |
| February 2016 | ¥1,361 | ¥1,579 |
| January 2016 | ¥1,647 | ¥1,911 |
| December 2015 | ¥1,760 | ¥2,042 |
| November 2015 | ¥1,567 | ¥1,818 |
| October 2015 | ¥1,597 | ¥1,853 |
| September 2015 | ¥1,535 | ¥1,781 |
| August 2015 | ¥1,555 | ¥1,820 |
| July 2015 | ¥1,647 | ¥1,927 |
| June 2015 | ¥1,596 | ¥1,867 |
| May 2015 | ¥1,444 | ¥1,689 |
| April 2015 | ¥1,336 | ¥1,563 |
| March 2015 | ¥1,285 | ¥1,504 |
| February 2015 | ¥1,297 | ¥1,534 |
| January 2015 | ¥1,159 | ¥1,370 |
| December 2014 | ¥1,174 | ¥1,388 |
| November 2014 | ¥1,225 | ¥1,448 |
| October 2014 | ¥1,224 | ¥1,447 |
| September 2014 | ¥1,199 | ¥1,418 |
| August 2014 | ¥1,101 | ¥1,313 |
| July 2014 | ¥1,214 | ¥1,447 |
| June 2014 | ¥1,273 | ¥1,518 |
| May 2014 | ¥1,301 | ¥1,551 |
| April 2014 | ¥1,235 | ¥1,472 |
| March 2014 | ¥1,233 | ¥1,470 |
| February 2014 | ¥1,339 | ¥1,613 |
| January 2014 | ¥1,276 | ¥1,537 |
| December 2013 | ¥1,388 | ¥1,672 |
| November 2013 | ¥1,396 | ¥1,681 |
| October 2013 | ¥1,233 | ¥1,485 |
| September 2013 | ¥1,149 | ¥1,384 |
| August 2013 | ¥853 | ¥1,035 |
| July 2013 | ¥822 | ¥998 |
| June 2013 | ¥901 | ¥1,093 |
| May 2013 | ¥830 | ¥1,007 |
| April 2013 | ¥799 | ¥970 |
| March 2013 | ¥705 | ¥855 |
| February 2013 | ¥604 | ¥751 |
| January 2013 | ¥575 | ¥716 |
| December 2012 | ¥497 | ¥618 |
| November 2012 | ¥466 | ¥580 |
| October 2012 | ¥439 | ¥546 |
| September 2012 | ¥438 | ¥545 |
| August 2012 | ¥444 | ¥553 |
| July 2012 | ¥438 | ¥545 |
| June 2012 | ¥486 | ¥605 |
| May 2012 | ¥425 | ¥529 |
| April 2012 | ¥562 | ¥699 |
| March 2012 | ¥603 | ¥750 |
| February 2012 | ¥661 | ¥825 |
| January 2012 | ¥617 | ¥770 |
| December 2011 | ¥499 | ¥622 |
| November 2011 | ¥447 | ¥558 |
| October 2011 | ¥454 | ¥567 |
| September 2011 | ¥437 | ¥545 |
| August 2011 | ¥459 | ¥573 |
| July 2011 | ¥471 | ¥587 |
| June 2011 | ¥445 | ¥555 |
| May 2011 | ¥441 | ¥550 |
| April 2011 | ¥447 | ¥558 |
| March 2011 | ¥451 | ¥563 |
| February 2011 | ¥480 | ¥618 |
| January 2011 | ¥450 | ¥580 |
| December 2010 | ¥432 | ¥556 |
| November 2010 | ¥384 | ¥495 |
| October 2010 | ¥370 | ¥477 |
| September 2010 | ¥419 | ¥540 |
| August 2010 | ¥391 | ¥504 |
| July 2010 | ¥385 | ¥496 |
| June 2010 | ¥395 | ¥508 |
| May 2010 | ¥345 | ¥444 |
| April 2010 | ¥391 | ¥503 |
| March 2010 | ¥399 | ¥514 |
| February 2010 | ¥412 | ¥530 |
| January 2010 | ¥388 | ¥499 |
| December 2009 | ¥370 | ¥477 |
| November 2009 | ¥387 | ¥498 |
| October 2009 | ¥374 | ¥481 |
| September 2009 | ¥388 | ¥500 |
| August 2009 | ¥370 | ¥476 |
| July 2009 | ¥364 | ¥469 |
| June 2009 | ¥383 | ¥493 |
| May 2009 | ¥357 | ¥460 |
| April 2009 | ¥356 | ¥458 |
| March 2009 | ¥361 | ¥465 |
| February 2009 | ¥353 | ¥455 |
| January 2009 | ¥388 | ¥500 |
| December 2008 | ¥381 | ¥491 |
| November 2008 | ¥412 | ¥530 |
| October 2008 | ¥399 | ¥514 |
| September 2008 | ¥346 | ¥445 |
| August 2008 | ¥478 | ¥615 |
| July 2008 | ¥482 | ¥620 |
| June 2008 | ¥480 | ¥618 |
| May 2008 | ¥462 | ¥595 |
| April 2008 | ¥468 | ¥602 |
| March 2008 | ¥458 | ¥590 |
| February 2008 | ¥478 | ¥630 |
| January 2008 | ¥493 | ¥650 |
| December 2007 | ¥510 | ¥672 |
| November 2007 | ¥542 | ¥714 |
| October 2007 | ¥554 | ¥730 |
| September 2007 | ¥546 | ¥720 |
| August 2007 | ¥576 | ¥759 |
| July 2007 | ¥595 | ¥785 |
| June 2007 | ¥634 | ¥836 |
| May 2007 | ¥580 | ¥765 |
| April 2007 | ¥579 | ¥763 |
| March 2007 | ¥575 | ¥758 |
| February 2007 | ¥554 | ¥745 |
| January 2007 | ¥648 | ¥871 |
| December 2006 | ¥625 | ¥840 |
| November 2006 | ¥640 | ¥860 |
| October 2006 | ¥688 | ¥925 |
| September 2006 | ¥705 | ¥948 |
| August 2006 | ¥733 | ¥985 |
| July 2006 | ¥685 | ¥920 |
| June 2006 | ¥725 | ¥974 |
| May 2006 | ¥708 | ¥952 |
| April 2006 | ¥867 | ¥1,165 |
| March 2006 | ¥978 | ¥1,315 |
| February 2006 | ¥853 | ¥1,151 |
| January 2006 | ¥800 | ¥1,080 |
| December 2005 | ¥630 | ¥850 |
| November 2005 | ¥593 | ¥800 |
| October 2005 | ¥615 | ¥830 |
| September 2005 | ¥497 | ¥670 |
| August 2005 | ¥482 | ¥650 |
| July 2005 | ¥461 | ¥622 |
| June 2005 | ¥445 | ¥601 |
| May 2005 | ¥452 | ¥610 |
| April 2005 | ¥449 | ¥606 |
| March 2005 | ¥408 | ¥550 |
| February 2005 | ¥382 | ¥518 |
| January 2005 | ¥371 | ¥503 |
| December 2004 | ¥360 | ¥488 |
| November 2004 | ¥369 | ¥500 |
| October 2004 | ¥369 | ¥500 |
| September 2004 | ¥387 | ¥525 |
| August 2004 | ¥405 | ¥549 |
| July 2004 | ¥376 | ¥510 |
| June 2004 | ¥383 | ¥520 |
| May 2004 | ¥403 | ¥546 |
| April 2004 | ¥442 | ¥600 |
| March 2004 | ¥435 | ¥590 |
| February 2004 | ¥429 | ¥583 |
| January 2004 | ¥434 | ¥590 |
| December 2003 | ¥434 | ¥590 |
| November 2003 | ¥332 | ¥452 |
| October 2003 | ¥305 | ¥415 |
| September 2003 | ¥261 | ¥355 |
| August 2003 | ¥247 | ¥336 |
| July 2003 | ¥243 | ¥330 |
| June 2003 | ¥202 | ¥275 |
| May 2003 | ¥182 | ¥248 |
| April 2003 | ¥162 | ¥220 |
| March 2003 | ¥160 | ¥218 |
| February 2003 | ¥158 | ¥220 |
| January 2003 | ¥183 | ¥254 |
| December 2002 | ¥201 | ¥280 |
| November 2002 | ¥159 | ¥221 |
| October 2002 | ¥181 | ¥252 |
| September 2002 | ¥323 | ¥450 |
| August 2002 | ¥352 | ¥490 |
| July 2002 | ¥361 | ¥502 |
| June 2002 | ¥359 | ¥500 |
| May 2002 | ¥359 | ¥500 |
| April 2002 | ¥431 | ¥600 |
| March 2002 | ¥387 | ¥539 |
| February 2002 | ¥428 | ¥600 |
| January 2002 | ¥456 | ¥640 |
| December 2001 | ¥456 | ¥640 |
| November 2001 | ¥470 | ¥660 |
| October 2001 | ¥398 | ¥558 |
| September 2001 | ¥428 | ¥600 |
| August 2001 | ¥456 | ¥640 |
| July 2001 | ¥524 | ¥735 |
| June 2001 | ¥535 | ¥750 |
| May 2001 | ¥520 | ¥730 |
| April 2001 | ¥549 | ¥770 |
| March 2001 | ¥577 | ¥810 |
| February 2001 | ¥503 | ¥715 |
| January 2001 | ¥471 | ¥670 |
6823.T
Price: ¥3,030
52 week price:
5-year range yield:
Forward Dividend Yield: 0.33%
Payout Ratio: 4.90%
Payout Ratio Range:
Dividend Per Share: 10.00 JPY
Earnings Per Share: 146.32 JPY
P/E Ratio: 13.34
Exchange: JPX
Sector: Healthcare
Industry: Medical Devices
Market Capitalization: 39.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 1.55%
DGR5: 5.29%
DGR10: 7.59%
DGR20: 30.00%