Skip to main content
logo
Rinnai Corporation (TYO:5947)
Japan flag Japan · Delayed Price · Currency is JPY
3,466.00
+16.00 (0.46%)
Oct 23, 2025, 10:45 AM JST

Rinnai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20253,450.003,459.003,435.003,453.00-0.09%48,900
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
Oct 17, 20253,397.003,427.003,394.003,411.003,411.000.41%296,600
Oct 16, 20253,425.003,441.003,385.003,397.003,397.00-0.96%253,600
Oct 15, 20253,410.003,446.003,410.003,430.003,430.001.84%361,800
Oct 14, 20253,383.003,436.003,365.003,368.003,368.00-2.04%338,300
Oct 10, 20253,444.003,451.003,413.003,438.003,438.00-1.09%275,800
Oct 9, 20253,472.003,488.003,463.003,476.003,476.00-0.14%294,900
Oct 8, 20253,488.003,509.003,472.003,481.003,481.00-0.20%283,500
Oct 7, 20253,466.003,489.003,461.003,488.003,488.000.55%260,700
Oct 6, 20253,506.003,520.003,462.003,469.003,469.000.70%325,100
Oct 3, 20253,477.003,497.003,445.003,445.003,445.00-0.92%195,300
Oct 2, 20253,467.003,482.003,442.003,477.003,477.000.32%245,800
Oct 1, 20253,500.003,513.003,466.003,466.003,466.00-1.14%341,200
Sep 30, 20253,502.003,533.003,493.003,506.003,506.00-0.62%308,200
Sep 29, 20253,560.003,560.003,515.003,528.003,528.00-2.03%303,900
Sep 26, 20253,581.003,604.003,566.003,601.003,551.000.56%404,000
Sep 25, 20253,626.003,626.003,566.003,581.003,531.28-0.20%325,000
Sep 24, 20253,636.003,640.003,581.003,588.003,538.18-0.66%246,000
Sep 22, 20253,650.003,660.003,612.003,612.003,561.85-1.53%271,400
Sep 19, 20253,715.003,738.003,657.003,668.003,617.07-0.73%576,700
Sep 18, 20253,678.003,695.003,656.003,695.003,643.690.46%294,500
Sep 17, 20253,680.003,691.003,655.003,678.003,626.93-0.76%294,500
Sep 16, 20253,680.003,723.003,673.003,706.003,654.540.43%307,800
Sep 12, 20253,732.003,743.003,690.003,690.003,638.76-1.02%382,700
Sep 11, 20253,711.003,745.003,707.003,728.003,676.240.32%382,700
Sep 10, 20253,706.003,728.003,690.003,716.003,664.40-0.51%210,500
Sep 9, 20253,748.003,755.003,708.003,735.003,683.140.24%246,100
Sep 8, 20253,733.003,750.003,722.003,726.003,674.260.08%279,000
Sep 5, 20253,719.003,736.003,699.003,723.003,671.310.11%229,500
Sep 4, 20253,703.003,734.003,688.003,719.003,667.360.51%241,000
Sep 3, 20253,669.003,703.003,665.003,700.003,648.630.74%302,300
Sep 2, 20253,678.003,697.003,667.003,673.003,622.000.08%290,600
Sep 1, 20253,666.003,712.003,649.003,670.003,619.020.11%294,200
Aug 29, 20253,671.003,685.003,651.003,666.003,615.08-0.60%277,900
Aug 28, 20253,661.003,719.003,639.003,688.003,636.770.24%351,000
Aug 27, 20253,732.003,740.003,672.003,679.003,627.90-0.62%354,500
Aug 26, 20253,762.003,780.003,700.003,702.003,650.58-2.48%577,700
Aug 25, 20253,816.003,827.003,761.003,796.003,743.27-0.21%348,100
Aug 22, 20253,878.003,880.003,793.003,804.003,751.16-2.88%462,300
Aug 21, 20253,971.003,977.003,904.003,917.003,862.59-2.05%303,100
Aug 20, 20253,997.004,038.003,989.003,999.003,943.450.55%252,100
Aug 19, 20253,956.003,990.003,954.003,977.003,921.760.43%145,100
Aug 18, 20253,937.003,966.003,937.003,960.003,905.000.58%156,000
Aug 15, 20253,944.003,947.003,891.003,937.003,882.32-0.56%204,100
Aug 14, 20253,983.003,989.003,940.003,959.003,904.01-0.55%166,500
Aug 13, 20253,976.004,021.003,960.003,981.003,925.70-0.10%178,700
Aug 12, 20254,013.004,022.003,958.003,985.003,929.651.07%303,900