Skip to main content
Rinnai Corporation (TYO:5947)
Japan flag Japan · Delayed Price · Currency is JPY
3,601.00
+20.00 (0.56%)
Sep 26, 2025, 3:30 PM JST

Rinnai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,581.003,604.003,566.003,601.003,601.000.56%404,000
Sep 25, 20253,626.003,626.003,566.003,581.003,581.00-0.20%325,000
Sep 24, 20253,636.003,640.003,581.003,588.003,588.00-0.66%246,000
Sep 22, 20253,650.003,660.003,612.003,612.003,612.00-1.53%271,400
Sep 19, 20253,715.003,738.003,657.003,668.003,668.00-0.73%576,700
Sep 18, 20253,678.003,695.003,656.003,695.003,695.000.46%294,500
Sep 17, 20253,680.003,691.003,655.003,678.003,678.00-0.76%294,500
Sep 16, 20253,680.003,723.003,673.003,706.003,706.000.43%307,800
Sep 12, 20253,732.003,743.003,690.003,690.003,690.00-1.02%382,700
Sep 11, 20253,711.003,745.003,707.003,728.003,728.000.32%382,700
Sep 10, 20253,706.003,728.003,690.003,716.003,716.00-0.51%210,500
Sep 9, 20253,748.003,755.003,708.003,735.003,735.000.24%246,100
Sep 8, 20253,733.003,750.003,722.003,726.003,726.000.08%279,000
Sep 5, 20253,719.003,736.003,699.003,723.003,723.000.11%229,500
Sep 4, 20253,703.003,734.003,688.003,719.003,719.000.51%241,000
Sep 3, 20253,669.003,703.003,665.003,700.003,700.000.74%302,300
Sep 2, 20253,678.003,697.003,667.003,673.003,673.000.08%290,600
Sep 1, 20253,666.003,712.003,649.003,670.003,670.000.11%294,200
Aug 29, 20253,671.003,685.003,651.003,666.003,666.00-0.60%277,900
Aug 28, 20253,661.003,719.003,639.003,688.003,688.000.24%351,000
Aug 27, 20253,732.003,740.003,672.003,679.003,679.00-0.62%354,500
Aug 26, 20253,762.003,780.003,700.003,702.003,702.00-2.48%577,700
Aug 25, 20253,816.003,827.003,761.003,796.003,796.00-0.21%348,100
Aug 22, 20253,878.003,880.003,793.003,804.003,804.00-2.88%462,300
Aug 21, 20253,971.003,977.003,904.003,917.003,917.00-2.05%303,100
Aug 20, 20253,997.004,038.003,989.003,999.003,999.000.55%252,100
Aug 19, 20253,956.003,990.003,954.003,977.003,977.000.43%145,100
Aug 18, 20253,937.003,966.003,937.003,960.003,960.000.58%156,000
Aug 15, 20253,944.003,947.003,891.003,937.003,937.00-0.56%204,100
Aug 14, 20253,983.003,989.003,940.003,959.003,959.00-0.55%166,500
Aug 13, 20253,976.004,021.003,960.003,981.003,981.00-0.10%178,700
Aug 12, 20254,013.004,022.003,958.003,985.003,985.001.07%303,900
Aug 8, 20253,860.003,961.003,845.003,943.003,943.002.79%417,300
Aug 7, 20253,846.003,917.003,830.003,836.003,836.00-1.87%396,900
Aug 6, 20253,770.004,000.003,766.003,909.003,909.003.06%724,500
Aug 5, 20253,771.003,830.003,770.003,793.003,793.001.07%336,800
Aug 4, 20253,743.003,760.003,719.003,753.003,753.00-1.18%251,300
Aug 1, 20253,760.003,810.003,755.003,798.003,798.001.55%190,600
Jul 31, 20253,758.003,771.003,740.003,740.003,740.00-0.08%231,900
Jul 30, 20253,733.003,753.003,718.003,743.003,743.00-0.19%155,300
Jul 29, 20253,734.003,757.003,725.003,750.003,750.000.43%184,300
Jul 28, 20253,731.003,760.003,725.003,734.003,734.000.08%259,200
Jul 25, 20253,720.003,751.003,694.003,731.003,731.00-0.43%179,500
Jul 24, 20253,715.003,758.003,705.003,747.003,747.000.86%291,200
Jul 23, 20253,670.003,722.003,640.003,715.003,715.002.74%298,500
Jul 22, 20253,647.003,674.003,607.003,616.003,616.00-1.53%260,300
Jul 18, 20253,700.003,714.003,672.003,672.003,672.00-0.30%246,500
Jul 17, 20253,699.003,699.003,669.003,683.003,683.000.03%228,600
Jul 16, 20253,691.003,708.003,673.003,682.003,682.00-0.49%219,900
Jul 15, 20253,731.003,750.003,700.003,700.003,700.00-0.35%157,800