Skip to main content
logo
Rinnai Corporation (TYO:5947)
Japan flag Japan · Delayed Price · Currency is JPY
3,371.00
+9.00 (0.27%)
Oct 7, 2026, 3:30 PM JST

Rinnai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20263,355.003,396.003,355.003,371.003,371.000.27%324,500
Oct 6, 20263,356.003,382.003,354.003,362.003,362.00-0.03%281,200
Oct 5, 20263,354.003,379.003,337.003,363.003,363.000.42%331,600
Oct 2, 20263,376.003,386.003,349.003,349.003,349.00-1.50%334,900
Oct 1, 20263,385.003,408.003,372.003,400.003,400.000.09%323,400
Sep 30, 20263,386.003,397.003,362.003,397.003,397.000.27%407,800
Sep 29, 20263,400.003,419.003,378.003,388.003,388.000.12%338,300
Sep 28, 20263,474.003,485.003,419.003,437.003,384.00-0.38%455,900
Sep 25, 20263,431.003,450.003,415.003,450.003,396.800.35%276,200
Sep 24, 20263,374.003,467.003,373.003,438.003,384.981.81%499,100
Sep 18, 20263,505.003,511.003,377.003,377.003,324.93-3.51%663,800
Sep 17, 20263,454.003,500.003,454.003,500.003,446.031.27%210,800
Sep 16, 20263,472.003,487.003,453.003,456.003,402.71-0.14%161,900
Sep 15, 20263,520.003,521.003,456.003,461.003,407.63-1.03%230,200
Sep 14, 20263,469.003,515.003,455.003,497.003,443.071.89%258,500
Sep 11, 20263,410.003,439.003,391.003,432.003,379.08-0.75%477,200
Sep 10, 20263,440.003,459.003,404.003,458.003,404.68-0.06%311,500
Sep 9, 20263,480.003,484.003,446.003,460.003,406.65-0.89%294,200
Sep 8, 20263,510.003,517.003,491.003,491.003,437.17-0.65%246,100
Sep 7, 20263,556.003,569.003,513.003,514.003,459.81-1.90%317,200
Sep 4, 20263,630.003,635.003,576.003,582.003,526.76-1.46%219,700
Sep 3, 20263,636.003,653.003,609.003,635.003,578.950.19%254,800
Sep 2, 20263,646.003,655.003,602.003,628.003,572.05-1.63%311,300
Sep 1, 20263,625.003,693.003,619.003,688.003,631.131.65%401,200
Aug 31, 20263,624.003,641.003,597.003,628.003,572.050.11%330,900
Aug 28, 20263,595.003,631.003,585.003,624.003,568.120.81%340,000
Aug 27, 20263,556.003,618.003,555.003,595.003,539.560.31%251,700
Aug 26, 20263,579.003,615.003,579.003,584.003,528.730.36%214,200
Aug 25, 20263,577.003,587.003,554.003,571.003,515.930.34%244,900
Aug 24, 20263,576.003,590.003,547.003,559.003,504.12-0.45%197,400
Aug 21, 20263,568.003,591.003,554.003,575.003,519.870.25%184,300
Aug 20, 20263,619.003,634.003,558.003,566.003,511.01-0.03%326,500
Aug 19, 20263,620.003,620.003,536.003,567.003,512.00-1.36%509,000
Aug 18, 20263,591.003,635.003,566.003,616.003,560.240.19%262,900
Aug 17, 20263,648.003,659.003,606.003,609.003,553.35-1.12%284,100
Aug 14, 20263,588.003,662.003,581.003,650.003,593.721.33%356,200
Aug 13, 20263,601.003,615.003,571.003,602.003,546.46-0.08%396,300
Aug 12, 20263,648.003,650.003,573.003,605.003,549.41-0.50%397,100
Aug 10, 20263,611.003,642.003,554.003,623.003,567.130.25%376,700
Aug 7, 20263,601.003,668.003,601.003,614.003,558.270.50%856,900
Aug 6, 20263,508.003,644.003,496.003,596.003,540.552.74%721,400
Aug 5, 20263,481.003,500.003,463.003,500.003,446.030.40%302,100
Aug 4, 20263,530.003,558.003,480.003,486.003,432.24-1.64%388,200
Aug 3, 20263,566.003,599.003,517.003,544.003,489.35-1.01%297,300
Jul 31, 20263,607.003,672.003,580.003,580.003,524.79-4.46%425,100
Jul 30, 20263,781.003,797.003,722.003,747.003,689.22-0.90%399,700
Jul 29, 20263,715.003,794.003,704.003,781.003,722.702.61%519,300
Jul 28, 20263,660.003,703.003,660.003,685.003,628.180.79%360,900
Jul 27, 20263,615.003,657.003,557.003,656.003,599.622.78%380,000
Jul 24, 20263,542.003,576.003,528.003,557.003,502.15-0.59%302,800