kabutan

RINNAI CORPORATION(5947) Historical

5947
TSE Prime
RINNAI CORPORATION
3,851
JPY
-68
(-1.74%)
Dec 5, 12:57 pm JST
24.82
USD
Dec 4, 10:57 pm EST
Result
PTS
outside of trading hours
3,841.7
Dec 5, 12:45 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 20, 2025
4,038 JPY
52 Week Low Apr 7, 2025
2,993 JPY
Yearly High Aug 20, 2025
4,038 JPY
Yearly Low Apr 7, 2025
2,993 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,966 3,966 3,834 3,851 -127 -3.19% 1,336,100

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 3,978 +1.40% 3,928 1,164,100 21,200 37,700 1.78
Nov 21, 2025 3,923 +3.35% 3,806 1,813,000 22,800 33,100 1.45
Nov 14, 2025 3,796 +0.24% 3,823 1,915,200 34,100 32,500 0.95
Nov 7, 2025 3,787 +8.23% 3,632 3,934,300 43,400 40,800 0.94
Oct 31, 2025 3,499 +1.74% 3,455 2,123,000 12,100 53,700 4.44
Oct 24, 2025 3,439 +0.82% 3,448 1,659,900 11,200 53,400 4.77
Oct 17, 2025 3,411 -0.79% 3,408 1,250,300 12,400 51,100 4.12
Oct 10, 2025 3,438 -0.20% 3,472 1,440,000 11,500 52,200 4.54
Oct 3, 2025 3,445 -4.33% 3,491 1,394,400 13,500 46,200 3.42
Sep 26, 2025 3,601 -1.83% 3,597 1,246,400 14,600 40,700 2.79
Sep 19, 2025 3,668 -0.60% 3,687 1,434,000 15,800 39,300 2.49
Sep 12, 2025 3,690 -0.89% 3,721 1,382,300 15,200 42,800 2.82
Sep 5, 2025 3,723 +1.55% 3,694 1,357,600 14,600 40,600 2.78
Aug 29, 2025 3,666 -3.63% 3,711 1,909,200 16,000 43,700 2.73
Aug 22, 2025 3,804 -3.38% 3,910 1,318,600 22,900 24,400 1.07
Aug 15, 2025 3,937 -0.15% 3,968 853,200 22,500 15,400 0.68
Aug 8, 2025 3,943 +3.82% 3,856 2,126,800 20,500 16,400 0.80
Aug 1, 2025 3,798 +1.80% 3,751 1,021,300 19,700 18,100 0.92
Jul 25, 2025 3,731 +1.61% 3,697 1,029,500 19,700 16,400 0.83
Jul 18, 2025 3,672 -1.00% 3,692 1,067,200 20,600 14,600 0.71