Skip to main content
Rinnai Corporation (TYO:5947)
Japan flag Japan · Delayed Price · Currency is JPY
3,813.00
-114.00 (-2.90%)
At close: Mar 9, 2026

Rinnai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,730.003,834.003,728.003,813.003,813.00-2.90%339,400
Mar 6, 20263,880.003,948.003,860.003,927.003,927.00-0.58%299,400
Mar 5, 20264,060.004,073.003,950.003,950.003,950.00-0.25%267,200
Mar 4, 20264,006.004,037.003,888.003,960.003,960.00-2.49%351,200
Mar 3, 20264,053.004,108.004,032.004,061.004,061.00-2.40%511,300
Mar 2, 20264,120.004,195.004,093.004,161.004,161.002.16%580,000
Feb 27, 20264,031.004,087.004,010.004,073.004,073.001.57%355,200
Feb 26, 20264,011.004,048.004,000.004,010.004,010.00-0.02%278,300
Feb 25, 20264,076.004,081.003,981.004,011.004,011.00-1.21%327,900
Feb 24, 20264,030.004,115.003,998.004,060.004,060.000.57%285,300
Feb 20, 20264,020.004,064.004,003.004,037.004,037.00-0.10%327,100
Feb 19, 20264,044.004,050.003,989.004,041.004,041.00-0.54%349,400
Feb 18, 20264,050.004,117.004,041.004,063.004,063.001.25%459,000
Feb 17, 20264,000.004,039.003,966.004,013.004,013.000.27%439,800
Feb 16, 20264,043.004,062.003,967.004,002.004,002.00-0.47%577,400
Feb 13, 20264,172.004,226.004,021.004,021.004,021.00-4.87%909,000
Feb 12, 20264,311.004,456.004,132.004,227.004,227.00-1.93%909,500
Feb 10, 20264,322.004,343.004,289.004,310.004,310.000.12%355,300
Feb 9, 20264,297.004,318.004,263.004,305.004,305.001.49%394,200
Feb 6, 20264,179.004,253.004,178.004,242.004,242.000.40%258,600
Feb 5, 20264,198.004,258.004,173.004,225.004,225.000.91%339,100
Feb 4, 20264,151.004,194.004,115.004,187.004,187.000.87%360,700
Feb 3, 20264,102.004,180.004,089.004,151.004,151.001.19%362,800
Feb 2, 20264,149.004,167.004,082.004,102.004,102.001.06%374,800
Jan 30, 20264,031.004,083.004,009.004,059.004,059.001.40%391,700
Jan 29, 20263,986.004,003.003,946.004,003.004,003.00-0.30%555,500
Jan 28, 20264,067.004,082.004,003.004,015.004,015.00-1.28%382,500
Jan 27, 20264,035.004,089.004,027.004,067.004,067.00-0.29%269,000
Jan 26, 20264,076.004,097.004,050.004,079.004,079.00-0.92%257,400
Jan 23, 20264,120.004,149.004,096.004,117.004,117.000.41%327,500
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
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