Skip to main content
logo
Rinnai Corporation (TYO:5947)
Japan flag Japan · Delayed Price · Currency is JPY
3,477.00
-8.00 (-0.23%)
Jun 23, 2026, 3:30 PM JST

Rinnai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20263,474.003,515.003,470.003,514.00-0.83%132,300
Jun 22, 20263,427.003,500.003,423.003,485.003,485.001.37%463,500
Jun 19, 20263,477.003,500.003,421.003,438.003,438.000.15%867,600
Jun 18, 20263,463.003,468.003,420.003,433.003,433.00-0.92%506,400
Jun 17, 20263,428.003,465.003,428.003,465.003,465.001.29%423,300
Jun 16, 20263,435.003,441.003,392.003,421.003,421.00-1.67%528,600
Jun 15, 20263,526.003,527.003,461.003,479.003,479.00-0.11%415,600
Jun 12, 20263,529.003,560.003,483.003,483.003,483.00-1.50%551,600
Jun 11, 20263,537.003,542.003,500.003,536.003,536.00-229,900
Jun 10, 20263,587.003,598.003,522.003,536.003,536.00-0.34%385,400
Jun 9, 20263,560.003,600.003,504.003,548.003,548.001.26%688,800
Jun 8, 20263,472.003,523.003,455.003,504.003,504.000.11%463,400
Jun 5, 20263,455.003,512.003,450.003,500.003,500.002.34%498,600
Jun 4, 20263,387.003,432.003,377.003,420.003,420.000.83%467,400
Jun 3, 20263,342.003,392.003,326.003,392.003,392.001.50%389,200
Jun 2, 20263,301.003,344.003,251.003,342.003,342.00-0.24%410,200
Jun 1, 20263,350.003,352.003,290.003,350.003,350.00-1.27%407,700
May 29, 20263,423.003,433.003,393.003,393.003,393.00-0.96%462,500
May 28, 20263,435.003,462.003,405.003,426.003,426.00-0.75%353,700
May 27, 20263,413.003,470.003,403.003,452.003,452.001.14%484,700
May 26, 20263,434.003,454.003,397.003,413.003,413.00-0.61%311,600
May 25, 20263,495.003,502.003,420.003,434.003,434.00-2.05%363,800
May 22, 20263,544.003,558.003,475.003,506.003,506.00-0.88%375,300
May 21, 20263,592.003,609.003,528.003,537.003,537.00-0.37%337,100
May 20, 20263,548.003,569.003,522.003,550.003,550.00-0.17%444,600
May 19, 20263,517.003,596.003,510.003,556.003,556.002.57%677,500
May 18, 20263,460.003,492.003,427.003,467.003,467.000.14%522,000
May 15, 20263,410.003,462.003,394.003,462.003,462.002.52%624,200
May 14, 20263,380.003,404.003,322.003,377.003,377.000.93%603,300
May 13, 20263,434.003,461.003,322.003,346.003,346.00-2.48%955,200
May 12, 20263,526.003,761.003,211.003,431.003,431.00-4.14%1,975,200
May 11, 20263,590.003,603.003,553.003,579.003,579.00-0.67%426,800
May 8, 20263,690.003,700.003,574.003,603.003,603.00-2.36%499,300
May 7, 20263,680.003,750.003,647.003,690.003,690.002.84%673,900
May 1, 20263,567.003,615.003,553.003,588.003,588.000.73%277,900
Apr 30, 20263,556.003,562.003,507.003,562.003,562.00-1.22%333,600
Apr 28, 20263,549.003,606.003,536.003,606.003,606.001.61%417,900
Apr 27, 20263,502.003,549.003,492.003,549.003,549.001.02%288,300
Apr 24, 20263,524.003,526.003,481.003,513.003,513.000.06%266,200
Apr 23, 20263,508.003,518.003,478.003,511.003,511.00-338,100
Apr 22, 20263,482.003,527.003,479.003,511.003,511.000.54%440,700
Apr 21, 20263,516.003,534.003,486.003,492.003,492.00-1.27%329,800
Apr 20, 20263,572.003,572.003,518.003,537.003,537.00-0.11%259,200
Apr 17, 20263,529.003,555.003,492.003,541.003,541.000.51%482,200
Apr 16, 20263,602.003,606.003,523.003,523.003,523.00-1.98%630,800
Apr 15, 20263,572.003,605.003,568.003,594.003,594.001.04%411,800
Apr 14, 20263,667.003,680.003,557.003,557.003,557.00-3.79%530,300
Apr 13, 20263,740.003,748.003,697.003,697.003,697.00-1.52%260,200
Apr 10, 20263,732.003,768.003,720.003,754.003,754.000.13%234,000
Apr 9, 20263,750.003,774.003,731.003,749.003,749.000.16%320,800