Rinnai Corporation 5947
TSE · Japan · Produzierendes Gewerbe
¥3.349,00-51,00 (-1,50 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.349,00 | -1,50 % | ¥3.376,00 | ¥3.386,00 | ¥3.349,00 | 334,90K |
| 2026-10-01 | ¥3.400,00 | +0,09 % | ¥3.385,00 | ¥3.408,00 | ¥3.372,00 | 323,40K |
| 2026-09-30 | ¥3.397,00 | +0,27 % | ¥3.386,00 | ¥3.397,00 | ¥3.362,00 | 407,80K |
| 2026-09-29 | ¥3.388,00 | -1,43 % | ¥3.400,00 | ¥3.419,00 | ¥3.378,00 | 338,30K |
| 2026-09-28 | ¥3.437,00 | -0,38 % | ¥3.474,00 | ¥3.485,00 | ¥3.419,00 | 455,90K |
| 2026-09-25 | ¥3.450,00 | +0,35 % | ¥3.431,00 | ¥3.450,00 | ¥3.415,00 | 276,20K |
| 2026-09-24 | ¥3.438,00 | +1,81 % | ¥3.374,00 | ¥3.467,00 | ¥3.373,00 | 499,10K |
| 2026-09-18 | ¥3.377,00 | -3,51 % | ¥3.505,00 | ¥3.511,00 | ¥3.377,00 | 663,80K |
| 2026-09-17 | ¥3.500,00 | +1,27 % | ¥3.454,00 | ¥3.500,00 | ¥3.454,00 | 210,80K |
| 2026-09-16 | ¥3.456,00 | -0,14 % | ¥3.472,00 | ¥3.487,00 | ¥3.453,00 | 161,90K |
| 2026-09-15 | ¥3.461,00 | -1,03 % | ¥3.520,00 | ¥3.521,00 | ¥3.456,00 | 230,20K |
| 2026-09-14 | ¥3.497,00 | +1,89 % | ¥3.469,00 | ¥3.515,00 | ¥3.455,00 | 258,50K |
| 2026-09-11 | ¥3.432,00 | -0,75 % | ¥3.410,00 | ¥3.439,00 | ¥3.391,00 | 477,20K |
| 2026-09-10 | ¥3.458,00 | -0,06 % | ¥3.440,00 | ¥3.459,00 | ¥3.404,00 | 311,50K |
| 2026-09-09 | ¥3.460,00 | -0,89 % | ¥3.480,00 | ¥3.484,00 | ¥3.446,00 | 294,20K |
| 2026-09-08 | ¥3.491,00 | -0,65 % | ¥3.510,00 | ¥3.517,00 | ¥3.491,00 | 246,10K |
| 2026-09-07 | ¥3.514,00 | -1,90 % | ¥3.556,00 | ¥3.569,00 | ¥3.513,00 | 317,20K |
| 2026-09-04 | ¥3.582,00 | -1,46 % | ¥3.630,00 | ¥3.635,00 | ¥3.576,00 | 219,70K |
| 2026-09-03 | ¥3.635,00 | +0,19 % | ¥3.636,00 | ¥3.653,00 | ¥3.609,00 | 254,80K |
| 2026-09-02 | ¥3.628,00 | -1,63 % | ¥3.646,00 | ¥3.655,00 | ¥3.602,00 | 311,30K |
| 2026-09-01 | ¥3.688,00 | +1,65 % | ¥3.625,00 | ¥3.693,00 | ¥3.619,00 | 401,20K |
| 2026-08-31 | ¥3.628,00 | +0,11 % | ¥3.624,00 | ¥3.641,00 | ¥3.597,00 | 330,90K |
| 2026-08-28 | ¥3.624,00 | +0,81 % | ¥3.595,00 | ¥3.631,00 | ¥3.585,00 | 340,00K |
| 2026-08-27 | ¥3.595,00 | +0,31 % | ¥3.556,00 | ¥3.618,00 | ¥3.555,00 | 251,70K |
| 2026-08-26 | ¥3.584,00 | +0,36 % | ¥3.579,00 | ¥3.615,00 | ¥3.579,00 | 214,20K |
| 2026-08-25 | ¥3.571,00 | +0,34 % | ¥3.577,00 | ¥3.587,00 | ¥3.554,00 | 244,90K |
| 2026-08-24 | ¥3.559,00 | -0,45 % | ¥3.576,00 | ¥3.590,00 | ¥3.547,00 | 197,40K |
| 2026-08-21 | ¥3.575,00 | +0,25 % | ¥3.568,00 | ¥3.591,00 | ¥3.554,00 | 184,30K |
| 2026-08-20 | ¥3.566,00 | -0,03 % | ¥3.619,00 | ¥3.634,00 | ¥3.558,00 | 326,50K |
| 2026-08-19 | ¥3.567,00 | -1,36 % | ¥3.620,00 | ¥3.620,00 | ¥3.536,00 | 509,00K |
| 2026-08-18 | ¥3.616,00 | +0,19 % | ¥3.591,00 | ¥3.635,00 | ¥3.566,00 | 262,90K |
| 2026-08-17 | ¥3.609,00 | -1,12 % | ¥3.648,00 | ¥3.659,00 | ¥3.606,00 | 284,10K |
| 2026-08-14 | ¥3.650,00 | +1,33 % | ¥3.588,00 | ¥3.662,00 | ¥3.581,00 | 356,20K |
| 2026-08-13 | ¥3.602,00 | -0,08 % | ¥3.601,00 | ¥3.615,00 | ¥3.571,00 | 396,30K |
| 2026-08-12 | ¥3.605,00 | -0,50 % | ¥3.648,00 | ¥3.650,00 | ¥3.573,00 | 397,10K |
| 2026-08-10 | ¥3.623,00 | +0,25 % | ¥3.611,00 | ¥3.642,00 | ¥3.554,00 | 376,70K |
| 2026-08-07 | ¥3.614,00 | +0,50 % | ¥3.601,00 | ¥3.668,00 | ¥3.601,00 | 856,90K |
| 2026-08-06 | ¥3.596,00 | +2,74 % | ¥3.508,00 | ¥3.644,00 | ¥3.496,00 | 721,40K |
| 2026-08-05 | ¥3.500,00 | +0,40 % | ¥3.481,00 | ¥3.500,00 | ¥3.463,00 | 302,10K |
| 2026-08-04 | ¥3.486,00 | -1,64 % | ¥3.530,00 | ¥3.558,00 | ¥3.480,00 | 388,20K |
| 2026-08-03 | ¥3.544,00 | -1,01 % | ¥3.566,00 | ¥3.599,00 | ¥3.517,00 | 297,30K |
| 2026-07-31 | ¥3.580,00 | -4,46 % | ¥3.607,00 | ¥3.672,00 | ¥3.580,00 | 425,10K |
| 2026-07-30 | ¥3.747,00 | -0,90 % | ¥3.781,00 | ¥3.797,00 | ¥3.722,00 | 399,70K |
| 2026-07-29 | ¥3.781,00 | +2,61 % | ¥3.715,00 | ¥3.794,00 | ¥3.704,00 | 519,30K |
| 2026-07-28 | ¥3.685,00 | +0,79 % | ¥3.660,00 | ¥3.703,00 | ¥3.660,00 | 360,90K |
| 2026-07-27 | ¥3.656,00 | +2,78 % | ¥3.615,00 | ¥3.657,00 | ¥3.557,00 | 380,00K |
| 2026-07-24 | ¥3.557,00 | -0,59 % | ¥3.542,00 | ¥3.576,00 | ¥3.528,00 | 302,80K |
| 2026-07-23 | ¥3.578,00 | -0,25 % | ¥3.559,00 | ¥3.578,00 | ¥3.545,00 | 305,90K |
| 2026-07-22 | ¥3.587,00 | -0,99 % | ¥3.602,00 | ¥3.608,00 | ¥3.566,00 | 307,30K |
| 2026-07-21 | ¥3.623,00 | -0,14 % | ¥3.639,00 | ¥3.669,00 | ¥3.619,00 | 274,10K |
| 2026-07-17 | ¥3.628,00 | +0,28 % | ¥3.647,00 | ¥3.662,00 | ¥3.613,00 | 350,00K |
| 2026-07-16 | ¥3.618,00 | +0,72 % | ¥3.591,00 | ¥3.629,00 | ¥3.582,00 | 236,30K |
| 2026-07-15 | ¥3.592,00 | -0,64 % | ¥3.615,00 | ¥3.638,00 | ¥3.571,00 | 335,00K |
| 2026-07-14 | ¥3.615,00 | +1,46 % | ¥3.600,00 | ¥3.640,00 | ¥3.570,00 | 214,10K |
| 2026-07-13 | ¥3.563,00 | +0,06 % | ¥3.600,00 | ¥3.600,00 | ¥3.531,00 | 226,80K |
| 2026-07-10 | ¥3.561,00 | -0,59 % | ¥3.592,00 | ¥3.596,00 | ¥3.543,00 | 270,40K |
| 2026-07-09 | ¥3.582,00 | -1,08 % | ¥3.612,00 | ¥3.624,00 | ¥3.563,00 | 292,80K |
| 2026-07-08 | ¥3.621,00 | -1,20 % | ¥3.659,00 | ¥3.673,00 | ¥3.621,00 | 373,10K |
| 2026-07-07 | ¥3.665,00 | +1,19 % | ¥3.644,00 | ¥3.694,00 | ¥3.630,00 | 362,50K |
| 2026-07-06 | ¥3.622,00 | +0,67 % | ¥3.623,00 | ¥3.632,00 | ¥3.589,00 | 193,40K |
| 2026-07-03 | ¥3.598,00 | +0,78 % | ¥3.603,00 | ¥3.629,00 | ¥3.591,00 | 190,50K |
| 2026-07-02 | ¥3.570,00 | +0,14 % | ¥3.597,00 | ¥3.606,00 | ¥3.554,00 | 242,20K |
| 2026-07-01 | ¥3.565,00 | +0,17 % | ¥3.581,00 | ¥3.584,00 | ¥3.550,00 | 273,60K |
| 2026-06-30 | ¥3.559,00 | -1,14 % | ¥3.600,00 | ¥3.616,00 | ¥3.536,00 | 303,60K |
| 2026-06-29 | ¥3.600,00 | +0,33 % | ¥3.611,00 | ¥3.624,00 | ¥3.575,00 | 443,10K |
| 2026-06-26 | ¥3.588,00 | +1,27 % | ¥3.581,00 | ¥3.588,00 | ¥3.553,00 | 320,00K |
| 2026-06-25 | ¥3.543,00 | +0,77 % | ¥3.574,00 | ¥3.592,00 | ¥3.533,00 | 262,90K |
| 2026-06-24 | ¥3.516,00 | +1,12 % | ¥3.464,00 | ¥3.520,00 | ¥3.464,00 | 399,10K |
| 2026-06-23 | ¥3.477,00 | -0,23 % | ¥3.474,00 | ¥3.515,00 | ¥3.470,00 | 375,90K |
| 2026-06-22 | ¥3.485,00 | +1,37 % | ¥3.427,00 | ¥3.500,00 | ¥3.423,00 | 463,50K |
| 2026-06-19 | ¥3.438,00 | +0,15 % | ¥3.477,00 | ¥3.500,00 | ¥3.421,00 | 867,60K |
| 2026-06-18 | ¥3.433,00 | -0,92 % | ¥3.463,00 | ¥3.468,00 | ¥3.420,00 | 506,40K |
| 2026-06-17 | ¥3.465,00 | +1,29 % | ¥3.428,00 | ¥3.465,00 | ¥3.428,00 | 423,30K |
| 2026-06-16 | ¥3.421,00 | -1,67 % | ¥3.435,00 | ¥3.441,00 | ¥3.392,00 | 528,60K |
| 2026-06-15 | ¥3.479,00 | -0,11 % | ¥3.526,00 | ¥3.527,00 | ¥3.461,00 | 415,60K |
| 2026-06-12 | ¥3.483,00 | -1,50 % | ¥3.529,00 | ¥3.560,00 | ¥3.483,00 | 551,60K |
| 2026-06-11 | ¥3.536,00 | 0,00 % | ¥3.537,00 | ¥3.542,00 | ¥3.500,00 | 229,90K |
| 2026-06-10 | ¥3.536,00 | -0,34 % | ¥3.587,00 | ¥3.598,00 | ¥3.522,00 | 385,40K |
| 2026-06-09 | ¥3.548,00 | +1,26 % | ¥3.560,00 | ¥3.600,00 | ¥3.504,00 | 688,80K |
| 2026-06-08 | ¥3.504,00 | +0,11 % | ¥3.472,00 | ¥3.523,00 | ¥3.455,00 | 463,40K |
| 2026-06-05 | ¥3.500,00 | +2,34 % | ¥3.455,00 | ¥3.512,00 | ¥3.450,00 | 498,60K |
| 2026-06-04 | ¥3.420,00 | +0,83 % | ¥3.387,00 | ¥3.432,00 | ¥3.377,00 | 467,40K |
| 2026-06-03 | ¥3.392,00 | +1,50 % | ¥3.342,00 | ¥3.392,00 | ¥3.326,00 | 389,20K |
| 2026-06-02 | ¥3.342,00 | -0,24 % | ¥3.301,00 | ¥3.344,00 | ¥3.251,00 | 410,20K |
| 2026-06-01 | ¥3.350,00 | -1,27 % | ¥3.350,00 | ¥3.352,00 | ¥3.290,00 | 407,70K |
| 2026-05-29 | ¥3.393,00 | -0,96 % | ¥3.423,00 | ¥3.433,00 | ¥3.393,00 | 462,50K |
| 2026-05-28 | ¥3.426,00 | -0,75 % | ¥3.435,00 | ¥3.462,00 | ¥3.405,00 | 353,70K |
| 2026-05-27 | ¥3.452,00 | +1,14 % | ¥3.413,00 | ¥3.470,00 | ¥3.403,00 | 484,70K |
| 2026-05-26 | ¥3.413,00 | -0,61 % | ¥3.434,00 | ¥3.454,00 | ¥3.397,00 | 311,60K |
| 2026-05-25 | ¥3.434,00 | -2,05 % | ¥3.495,00 | ¥3.502,00 | ¥3.420,00 | 363,80K |