Skip to main content
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
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%255,000
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%264,000
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, 20253,666.003,712.003,649.003,670.003,619.040.11%294,200
Aug 29, 20253,671.003,685.003,651.003,666.003,615.10-0.60%277,900
Aug 28, 20253,661.003,719.003,639.003,688.003,636.790.24%351,000
Aug 27, 20253,732.003,740.003,672.003,679.003,627.92-0.62%354,500
Aug 26, 20253,762.003,780.003,700.003,702.003,650.60-2.48%577,700
Aug 25, 20253,816.003,827.003,761.003,796.003,743.29-0.21%348,100
Aug 22, 20253,878.003,880.003,793.003,804.003,751.18-2.88%462,300
Aug 21, 20253,971.003,977.003,904.003,917.003,862.61-2.05%303,100
Aug 20, 20253,997.004,038.003,989.003,999.003,943.470.55%252,100
Aug 19, 20253,956.003,990.003,954.003,977.003,921.780.43%145,100
Aug 18, 20253,937.003,966.003,937.003,960.003,905.020.58%156,000
Aug 15, 20253,944.003,947.003,891.003,937.003,882.33-0.56%204,100
Aug 14, 20253,983.003,989.003,940.003,959.003,904.03-0.55%166,500
Aug 13, 20253,976.004,021.003,960.003,981.003,925.72-0.10%178,700
Aug 12, 20254,013.004,022.003,958.003,985.003,929.671.07%303,900
Aug 8, 20253,860.003,961.003,845.003,943.003,888.252.79%417,300
Aug 7, 20253,846.003,917.003,830.003,836.003,782.74-1.87%396,900
Aug 6, 20253,770.004,000.003,766.003,909.003,854.723.06%724,500
Aug 5, 20253,771.003,830.003,770.003,793.003,740.331.07%336,800
Aug 4, 20253,743.003,760.003,719.003,753.003,700.89-1.18%251,300
Aug 1, 20253,760.003,810.003,755.003,798.003,745.261.55%190,600
Jul 31, 20253,758.003,771.003,740.003,740.003,688.07-0.08%231,900
Jul 30, 20253,733.003,753.003,718.003,743.003,691.03-0.19%155,300
Jul 29, 20253,734.003,757.003,725.003,750.003,697.930.43%184,300
Jul 28, 20253,731.003,760.003,725.003,734.003,682.150.08%259,200
Jul 25, 20253,720.003,751.003,694.003,731.003,679.19-0.43%179,500
Jul 24, 20253,715.003,758.003,705.003,747.003,694.970.86%291,200
Jul 23, 20253,670.003,722.003,640.003,715.003,663.422.74%298,500
Jul 22, 20253,647.003,674.003,607.003,616.003,565.79-1.53%260,300
Jul 18, 20253,700.003,714.003,672.003,672.003,621.01-0.30%246,500
Jul 17, 20253,699.003,699.003,669.003,683.003,631.860.03%228,600
Jul 16, 20253,691.003,708.003,673.003,682.003,630.88-0.49%219,900
Jul 15, 20253,731.003,750.003,700.003,700.003,648.63-0.35%157,800
Jul 14, 20253,688.003,729.003,678.003,713.003,661.440.11%214,400
Jul 11, 20253,699.003,726.003,677.003,709.003,657.500.87%212,700
Jul 10, 20253,712.003,714.003,650.003,677.003,625.94-0.94%300,600