Rinnai Corporation 5947
TSE · Japan · Producer Manufacturing
¥3,349.00-51.00 (-1.50%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |