Skip to main content
logo
Rinnai Corporation (TYO:5947)
Japan flag Japan · Delayed Price · Currency is JPY
3,357.00
+15.00 (0.45%)
Jun 3, 2026, 9:24 AM JST

Rinnai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20263,631.003,667.003,587.003,653.003,653.00-1.30%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