Skip to main content
logo
Rinnai Corporation (TYO:5947)
Japan flag Japan · Delayed Price · Currency is JPY
3,579.00
-24.00 (-0.67%)
May 11, 2026, 3:30 PM JST

Rinnai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20263,590.003,603.003,553.003,568.00--0.97%156,500
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
Apr 8, 20263,761.003,761.003,703.003,743.003,743.002.13%358,900
Apr 7, 20263,690.003,700.003,658.003,665.003,665.00-0.16%229,500
Apr 6, 20263,680.003,701.003,655.003,671.003,671.000.22%150,500
Apr 3, 20263,654.003,679.003,648.003,663.003,663.000.08%240,900
Apr 2, 20263,744.003,765.003,656.003,660.003,660.00-2.01%388,500
Apr 1, 20263,739.003,749.003,694.003,735.003,735.002.08%267,000
Mar 31, 20263,636.003,687.003,623.003,659.003,659.000.16%262,500
Mar 30, 20263,631.003,667.003,587.003,653.003,653.00-2.61%380,900
Mar 27, 20263,734.003,768.003,734.003,751.003,701.000.70%349,600
Mar 26, 20263,738.003,753.003,693.003,725.003,675.35-0.56%281,900
Mar 25, 20263,760.003,766.003,731.003,746.003,696.071.19%235,600
Mar 24, 20263,687.003,708.003,658.003,702.003,652.651.87%246,300
Mar 23, 20263,631.003,662.003,601.003,634.003,585.56-1.01%293,800
Mar 19, 20263,761.003,787.003,656.003,671.003,622.07-4.03%580,900
Mar 18, 20263,753.003,828.003,745.003,825.003,774.011.65%204,000
Mar 17, 20263,761.003,787.003,743.003,763.003,712.840.19%283,500
Mar 16, 20263,821.003,830.003,743.003,756.003,705.93-1.75%217,700
Mar 13, 20263,781.003,839.003,770.003,823.003,772.040.29%254,700
Mar 12, 20263,847.003,866.003,783.003,812.003,761.19-1.32%331,700
Mar 11, 20263,874.003,922.003,855.003,863.003,811.510.70%249,400
Mar 10, 20263,866.003,897.003,834.003,836.003,784.870.60%395,200
Mar 9, 20263,730.003,834.003,728.003,813.003,762.17-2.90%339,400
Mar 6, 20263,880.003,948.003,860.003,927.003,874.65-0.58%299,400
Mar 5, 20264,060.004,073.003,950.003,950.003,897.35-0.25%267,200
Mar 4, 20264,006.004,037.003,888.003,960.003,907.21-2.49%351,200
Mar 3, 20264,053.004,108.004,032.004,061.004,006.87-2.40%511,300
Mar 2, 20264,120.004,195.004,093.004,161.004,105.532.16%580,000
Feb 27, 20264,031.004,087.004,010.004,073.004,018.711.57%355,200
Feb 26, 20264,011.004,048.004,000.004,010.003,956.55-0.02%278,300
Feb 25, 20264,076.004,081.003,981.004,011.003,957.53-1.21%327,900
Feb 24, 20264,030.004,115.003,998.004,060.004,005.880.57%285,300