Skip to main content
logo
Rinnai Corporation (TYO:5947)
Japan flag Japan · Delayed Price · Currency is JPY
3,864.00
-55.00 (-1.40%)
At close: Dec 5, 2025

Rinnai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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