Skip to main content
logo
Rinnai Corporation (TYO:5947)
Japan flag Japan · Delayed Price · Currency is JPY
4,117.00
+17.00 (0.41%)
Jan 23, 2026, 3:30 PM JST

Rinnai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,120.004,149.004,096.004,130.00-0.73%171,500
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
Dec 18, 20253,978.004,017.003,961.003,999.003,999.001.19%217,400
Dec 17, 20253,972.003,974.003,936.003,952.003,952.00-0.20%217,700
Dec 16, 20254,028.004,051.003,945.003,960.003,960.00-1.91%263,700
Dec 15, 20254,043.004,075.004,024.004,037.004,037.00-0.15%302,000
Dec 12, 20253,992.004,043.003,957.004,043.004,043.003.09%407,400
Dec 11, 20253,950.003,954.003,913.003,922.003,922.00-0.03%276,500
Dec 10, 20253,914.003,946.003,898.003,923.003,923.000.67%324,600
Dec 9, 20253,902.003,918.003,865.003,897.003,897.00-164,600
Dec 8, 20253,887.003,917.003,860.003,897.003,897.000.85%241,400
Dec 5, 20253,897.003,930.003,834.003,864.003,864.00-1.40%236,100
Dec 4, 20253,900.003,939.003,890.003,919.003,919.000.49%332,900
Dec 3, 20253,916.003,926.003,886.003,900.003,900.00-0.99%253,800
Dec 2, 20253,931.003,953.003,914.003,939.003,939.000.10%325,300
Dec 1, 20253,966.003,966.003,923.003,935.003,935.00-1.08%344,000
Nov 28, 20254,028.004,028.003,958.003,978.003,978.000.15%235,900
Nov 27, 20253,949.003,972.003,944.003,972.003,972.000.81%189,500
Nov 26, 20253,866.003,945.003,865.003,940.003,940.002.31%407,700
Nov 25, 20253,905.003,923.003,845.003,851.003,851.00-1.84%331,000
Nov 21, 20253,860.003,928.003,856.003,923.003,923.001.74%362,700
Nov 20, 20253,798.003,894.003,793.003,856.003,856.002.47%430,000
Nov 19, 20253,758.003,789.003,737.003,763.003,763.001.05%382,500
Nov 18, 20253,747.003,762.003,710.003,724.003,724.00-0.53%290,500
Nov 17, 20253,791.003,796.003,734.003,744.003,744.00-1.37%347,300
Nov 14, 20253,783.003,806.003,766.003,796.003,796.00-0.03%242,300
Nov 13, 20253,791.003,809.003,782.003,797.003,797.000.34%191,200
Nov 12, 20253,823.003,844.003,758.003,784.003,784.00-1.38%437,700
Nov 11, 20253,876.003,891.003,837.003,837.003,837.00-0.54%477,700
Nov 10, 20253,825.003,866.003,794.003,858.003,858.001.87%566,300