Skip to main content
logo
Rinnai Corporation (TYO:5947)
Japan flag Japan · Delayed Price · Currency is JPY
3,813.00
-114.00 (-2.90%)
Mar 9, 2026, 3:30 PM JST

Rinnai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,880.003,948.003,860.003,927.003,927.00-0.58%299,400
Mar 5, 20264,060.004,073.003,950.003,950.003,950.00-0.25%267,200
Mar 4, 20264,006.004,037.003,888.003,960.003,960.00-2.49%351,200
Mar 3, 20264,053.004,108.004,032.004,061.004,061.00-2.40%511,300
Mar 2, 20264,120.004,195.004,093.004,161.004,161.002.16%580,000
Feb 27, 20264,031.004,087.004,010.004,073.004,073.001.57%355,200
Feb 26, 20264,011.004,048.004,000.004,010.004,010.00-0.02%278,300
Feb 25, 20264,076.004,081.003,981.004,011.004,011.00-1.21%327,900
Feb 24, 20264,030.004,115.003,998.004,060.004,060.000.57%285,300
Feb 20, 20264,020.004,064.004,003.004,037.004,037.00-0.10%327,100
Feb 19, 20264,044.004,050.003,989.004,041.004,041.00-0.54%349,400
Feb 18, 20264,050.004,117.004,041.004,063.004,063.001.25%459,000
Feb 17, 20264,000.004,039.003,966.004,013.004,013.000.27%439,800
Feb 16, 20264,043.004,062.003,967.004,002.004,002.00-0.47%577,400
Feb 13, 20264,172.004,226.004,021.004,021.004,021.00-4.87%909,000
Feb 12, 20264,311.004,456.004,132.004,227.004,227.00-1.93%909,500
Feb 10, 20264,322.004,343.004,289.004,310.004,310.000.12%355,300
Feb 9, 20264,297.004,318.004,263.004,305.004,305.001.49%394,200
Feb 6, 20264,179.004,253.004,178.004,242.004,242.000.40%258,600
Feb 5, 20264,198.004,258.004,173.004,225.004,225.000.91%339,100
Feb 4, 20264,151.004,194.004,115.004,187.004,187.000.87%360,700
Feb 3, 20264,102.004,180.004,089.004,151.004,151.001.19%362,800
Feb 2, 20264,149.004,167.004,082.004,102.004,102.001.06%374,800
Jan 30, 20264,031.004,083.004,009.004,059.004,059.001.40%391,700
Jan 29, 20263,986.004,003.003,946.004,003.004,003.00-0.30%555,500
Jan 28, 20264,067.004,082.004,003.004,015.004,015.00-1.28%382,500
Jan 27, 20264,035.004,089.004,027.004,067.004,067.00-0.29%269,000
Jan 26, 20264,076.004,097.004,050.004,079.004,079.00-0.92%257,400
Jan 23, 20264,120.004,149.004,096.004,117.004,117.000.41%327,500
Jan 22, 20264,061.004,101.004,046.004,100.004,100.001.31%346,300
Jan 21, 20264,025.004,047.004,000.004,047.004,047.00-0.47%273,100
Jan 20, 20264,051.004,096.004,045.004,066.004,066.00-0.81%209,200
Jan 19, 20264,090.004,124.004,081.004,099.004,099.00-0.22%235,500
Jan 16, 20264,082.004,108.004,055.004,108.004,108.000.56%217,100
Jan 15, 20264,051.004,125.004,051.004,085.004,085.00-0.87%346,000
Jan 14, 20264,069.004,146.004,068.004,121.004,121.001.53%307,200
Jan 13, 20264,100.004,100.004,032.004,059.004,059.00-0.02%224,500
Jan 9, 20264,047.004,074.004,004.004,060.004,060.001.37%291,700
Jan 8, 20263,993.004,028.003,990.004,005.004,005.00-0.96%312,700
Jan 7, 20263,995.004,072.003,980.004,044.004,044.000.27%308,900
Jan 6, 20264,003.004,038.003,999.004,033.004,033.000.95%276,300
Jan 5, 20263,983.004,025.003,960.003,995.003,995.000.88%203,900
Dec 30, 20253,986.003,988.003,960.003,960.003,960.00-0.45%130,900
Dec 29, 20253,971.003,989.003,953.003,978.003,978.000.20%157,100
Dec 26, 20253,995.003,995.003,955.003,970.003,970.00-0.13%101,300
Dec 25, 20253,966.003,975.003,954.003,975.003,975.000.23%77,200
Dec 24, 20253,990.003,997.003,954.003,966.003,966.00-0.85%143,500
Dec 23, 20253,981.004,001.003,976.004,000.004,000.000.18%119,100
Dec 22, 20254,021.004,030.003,981.003,993.003,993.000.13%201,700
Dec 19, 20253,993.004,005.003,974.003,988.003,988.00-0.28%330,900