Skip to main content
logo
Rinnai Corporation (TYO:5947)
Japan flag Japan · Delayed Price · Currency is JPY
3,960.00
-18.00 (-0.45%)
Dec 30, 2025, 3:30 PM JST

Rinnai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 7, 20253,726.003,847.003,721.003,787.003,787.001.50%797,700
Nov 6, 20253,438.003,808.003,421.003,731.003,731.0010.12%2,262,100
Nov 5, 20253,402.003,419.003,365.003,388.003,388.00-0.41%424,000
Nov 4, 20253,458.003,466.003,380.003,402.003,402.00-2.77%450,500
Oct 31, 20253,475.003,500.003,468.003,499.003,499.001.04%438,800
Oct 30, 20253,436.003,468.003,408.003,463.003,463.001.49%444,200
Oct 29, 20253,418.003,440.003,402.003,412.003,412.00-0.18%391,700
Oct 28, 20253,489.003,495.003,415.003,418.003,418.00-2.03%556,500
Oct 27, 20253,491.003,507.003,461.003,489.003,489.001.45%291,800
Oct 24, 20253,445.003,466.003,438.003,439.003,439.00-0.72%298,300
Oct 23, 20253,450.003,470.003,435.003,464.003,464.000.41%284,900
Oct 22, 20253,466.003,482.003,439.003,450.003,450.000.55%337,100
Oct 21, 20253,406.003,458.003,400.003,431.003,431.00-0.58%461,700
Oct 20, 20253,466.003,466.003,431.003,451.003,451.001.17%277,900