Skip to main content
logo
Rinnai Corporation (TYO:5947)
Japan flag Japan · Delayed Price · Currency is JPY
3,598.00
-17.00 (-0.47%)
Jul 15, 2026, 3:14 PM JST

Rinnai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20263,600.003,640.003,570.003,612.003,612.001.38%165,800
Jul 13, 20263,600.003,600.003,531.003,563.003,563.000.06%226,800
Jul 10, 20263,592.003,596.003,543.003,561.003,561.00-0.59%270,400
Jul 9, 20263,612.003,624.003,563.003,582.003,582.00-1.08%292,800
Jul 8, 20263,659.003,673.003,621.003,621.003,621.00-1.20%373,100
Jul 7, 20263,644.003,694.003,630.003,665.003,665.001.19%362,500
Jul 6, 20263,623.003,632.003,589.003,622.003,622.000.67%193,400
Jul 3, 20263,603.003,629.003,591.003,598.003,598.000.78%190,500
Jul 2, 20263,597.003,606.003,554.003,570.003,570.000.14%242,200
Jul 1, 20263,581.003,584.003,550.003,565.003,565.000.17%273,600
Jun 30, 20263,600.003,616.003,536.003,559.003,559.00-1.14%303,600
Jun 29, 20263,611.003,624.003,575.003,600.003,600.000.33%443,100
Jun 26, 20263,581.003,588.003,553.003,588.003,588.001.27%320,000
Jun 25, 20263,574.003,592.003,533.003,543.003,543.000.77%262,900
Jun 24, 20263,464.003,520.003,464.003,516.003,516.001.12%399,100
Jun 23, 20263,474.003,515.003,470.003,477.003,477.00-0.23%375,900
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