Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Rinnai (5947) Historical Prices

JP:5947 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,476.003,500.003,438.003,500.003,500.00+2.58%412,2001.27
Oct 29, 20263,413.003,438.003,377.003,412.003,412.00-0.93%680,1002.13
Oct 28, 20263,498.003,506.003,442.003,444.003,444.00-1.54%479,7001.51
Oct 27, 20263,516.003,530.003,488.003,498.003,498.00-0.79%434,9001.37
Oct 26, 20263,497.003,533.003,488.003,526.003,526.00+0.92%324,3001.01
Oct 23, 20263,544.003,558.003,494.003,494.003,494.00+0.58%534,6001.68
Oct 22, 20263,454.003,487.003,454.003,474.003,474.00+0.03%394,4001.24
Oct 21, 20263,482.003,482.003,436.003,473.003,473.00+0.55%368,4001.16
Oct 20, 20263,427.003,461.003,421.003,454.003,454.00+0.67%236,5000.74
Oct 19, 20263,444.003,452.003,422.003,431.003,431.00+0.29%279,3000.88
Oct 16, 20263,406.003,434.003,400.003,421.003,421.00+0.65%273,8000.86
Oct 15, 20263,395.003,402.003,370.003,399.003,399.00+0.62%484,3001.56
Oct 14, 20263,365.003,380.003,346.003,378.003,378.00+0.15%261,6000.84
Oct 13, 20263,380.003,386.003,356.003,373.003,373.00+0.66%208,6000.67
Oct 12, 20263,351.003,394.003,351.003,351.003,351.00+0.00%00.00
Oct 09, 20263,362.003,394.003,351.003,351.003,351.00+0.03%343,9001.09
Oct 08, 20263,353.003,359.003,327.003,350.003,350.00-0.62%310,4000.99
Oct 07, 20263,355.003,396.003,355.003,371.003,371.00+0.27%324,5001.03
Oct 06, 20263,356.003,382.003,354.003,362.003,362.00-0.03%281,2000.90
Oct 05, 20263,354.003,379.003,337.003,363.003,363.00+0.42%331,6001.05
Oct 02, 20263,376.003,386.003,349.003,349.003,349.00-1.50%334,9001.06
Oct 01, 20263,385.003,408.003,372.003,400.003,400.00+0.09%323,4001.03
Sep 30, 20263,386.003,397.003,362.003,397.003,397.00+0.27%407,8001.32
Sep 29, 20263,400.003,419.003,378.003,388.003,388.00+0.12%338,3001.10
Sep 28, 20263,474.003,485.003,419.003,437.003,384.00-0.38%455,9001.50
Sep 25, 20263,431.003,450.003,415.003,450.003,396.80+0.35%276,2000.90
Sep 24, 20263,374.003,467.003,373.003,438.003,384.98+1.81%499,1001.64
Sep 23, 20263,377.003,511.003,377.003,377.003,324.93+0.00%00.00
Sep 22, 20263,377.003,511.003,377.003,377.003,324.93+0.00%00.00
Sep 21, 20263,377.003,511.003,377.003,377.003,324.93+0.00%00.00
Sep 18, 20263,505.003,511.003,377.003,377.003,324.93-3.51%663,8002.10
Sep 17, 20263,454.003,500.003,454.003,500.003,446.03+1.27%210,8000.66
Sep 16, 20263,472.003,487.003,453.003,456.003,402.71-0.14%161,9000.49
Sep 15, 20263,520.003,521.003,456.003,461.003,407.63-1.03%230,2000.69
Sep 14, 20263,469.003,515.003,455.003,497.003,443.07+1.89%258,5000.77
Sep 11, 20263,410.003,439.003,391.003,432.003,379.08-0.75%477,2001.41
Sep 10, 20263,440.003,459.003,404.003,458.003,404.68-0.06%311,5000.92
Sep 09, 20263,480.003,484.003,446.003,460.003,406.65-0.89%294,2000.85
Sep 08, 20263,510.003,517.003,491.003,491.003,437.17-0.65%246,1000.72
Sep 07, 20263,556.003,569.003,513.003,514.003,459.81-1.90%317,2000.92
Sep 04, 20263,630.003,635.003,576.003,582.003,526.76-1.46%219,7000.62
Sep 03, 20263,636.003,653.003,609.003,635.003,578.95+0.19%254,8000.72
Sep 02, 20263,646.003,655.003,602.003,628.003,572.05-1.63%311,3000.87
Sep 01, 20263,625.003,693.003,619.003,688.003,631.13+1.65%401,2001.12
Aug 31, 20263,624.003,641.003,597.003,628.003,572.05+0.11%330,9000.92
Aug 28, 20263,595.003,631.003,585.003,624.003,568.12+0.81%340,0000.94
Aug 27, 20263,556.003,618.003,555.003,595.003,539.56+0.31%251,7000.69
Aug 26, 20263,579.003,615.003,579.003,584.003,528.73+0.36%214,2000.58
Aug 25, 20263,577.003,587.003,554.003,571.003,515.93+0.34%244,9000.66
Aug 24, 20263,576.003,590.003,547.003,559.003,504.12-0.45%197,4000.53