Rinnai Corporation (TYO:5947)
Japan · Delayed Price · Currency is JPY 3,486.00
-58.00 (-1.64%)
Aug 4, 2026, 3:30 PM JST
Rinnai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3,530.00 | 3,558.00 | 3,480.00 | 3,486.00 | 3,486.00 | -1.64% | 388,200 |
| Aug 3, 2026 | 3,566.00 | 3,599.00 | 3,517.00 | 3,544.00 | 3,544.00 | -1.01% | 182,900 |
| Jul 31, 2026 | 3,607.00 | 3,672.00 | 3,580.00 | 3,580.00 | 3,580.00 | -4.46% | 425,100 |
| Jul 30, 2026 | 3,781.00 | 3,797.00 | 3,722.00 | 3,747.00 | 3,747.00 | -0.90% | 399,700 |
| Jul 29, 2026 | 3,715.00 | 3,794.00 | 3,704.00 | 3,781.00 | 3,781.00 | 2.61% | 519,300 |
| Jul 28, 2026 | 3,660.00 | 3,703.00 | 3,660.00 | 3,685.00 | 3,685.00 | 0.79% | 360,900 |
| Jul 27, 2026 | 3,615.00 | 3,657.00 | 3,557.00 | 3,656.00 | 3,656.00 | 2.78% | 380,000 |
| Jul 24, 2026 | 3,542.00 | 3,576.00 | 3,528.00 | 3,557.00 | 3,557.00 | -0.59% | 302,800 |
| Jul 23, 2026 | 3,559.00 | 3,578.00 | 3,545.00 | 3,578.00 | 3,578.00 | -0.25% | 305,900 |
| Jul 22, 2026 | 3,602.00 | 3,608.00 | 3,566.00 | 3,587.00 | 3,587.00 | -0.99% | 307,300 |
| Jul 21, 2026 | 3,639.00 | 3,669.00 | 3,619.00 | 3,623.00 | 3,623.00 | -0.14% | 274,100 |
| Jul 17, 2026 | 3,647.00 | 3,662.00 | 3,613.00 | 3,628.00 | 3,628.00 | 0.28% | 350,000 |
| Jul 16, 2026 | 3,591.00 | 3,629.00 | 3,582.00 | 3,618.00 | 3,618.00 | 0.72% | 236,300 |
| Jul 15, 2026 | 3,615.00 | 3,638.00 | 3,571.00 | 3,592.00 | 3,592.00 | -0.64% | 335,000 |
| Jul 14, 2026 | 3,600.00 | 3,640.00 | 3,570.00 | 3,615.00 | 3,615.00 | 1.46% | 214,100 |
| Jul 13, 2026 | 3,600.00 | 3,600.00 | 3,531.00 | 3,563.00 | 3,563.00 | 0.06% | 226,800 |
| Jul 10, 2026 | 3,592.00 | 3,596.00 | 3,543.00 | 3,561.00 | 3,561.00 | -0.59% | 270,400 |
| Jul 9, 2026 | 3,612.00 | 3,624.00 | 3,563.00 | 3,582.00 | 3,582.00 | -1.08% | 292,800 |
| Jul 8, 2026 | 3,659.00 | 3,673.00 | 3,621.00 | 3,621.00 | 3,621.00 | -1.20% | 373,100 |
| Jul 7, 2026 | 3,644.00 | 3,694.00 | 3,630.00 | 3,665.00 | 3,665.00 | 1.19% | 362,500 |
| Jul 6, 2026 | 3,623.00 | 3,632.00 | 3,589.00 | 3,622.00 | 3,622.00 | 0.67% | 193,400 |
| Jul 3, 2026 | 3,603.00 | 3,629.00 | 3,591.00 | 3,598.00 | 3,598.00 | 0.78% | 190,500 |
| Jul 2, 2026 | 3,597.00 | 3,606.00 | 3,554.00 | 3,570.00 | 3,570.00 | 0.14% | 242,200 |
| Jul 1, 2026 | 3,581.00 | 3,584.00 | 3,550.00 | 3,565.00 | 3,565.00 | 0.17% | 273,600 |
| Jun 30, 2026 | 3,600.00 | 3,616.00 | 3,536.00 | 3,559.00 | 3,559.00 | -1.14% | 303,600 |
| Jun 29, 2026 | 3,611.00 | 3,624.00 | 3,575.00 | 3,600.00 | 3,600.00 | 0.33% | 443,100 |
| Jun 26, 2026 | 3,581.00 | 3,588.00 | 3,553.00 | 3,588.00 | 3,588.00 | 1.27% | 320,000 |
| Jun 25, 2026 | 3,574.00 | 3,592.00 | 3,533.00 | 3,543.00 | 3,543.00 | 0.77% | 262,900 |
| Jun 24, 2026 | 3,464.00 | 3,520.00 | 3,464.00 | 3,516.00 | 3,516.00 | 1.12% | 399,100 |
| Jun 23, 2026 | 3,474.00 | 3,515.00 | 3,470.00 | 3,477.00 | 3,477.00 | -0.23% | 375,900 |
| Jun 22, 2026 | 3,427.00 | 3,500.00 | 3,423.00 | 3,485.00 | 3,485.00 | 1.37% | 463,500 |
| Jun 19, 2026 | 3,477.00 | 3,500.00 | 3,421.00 | 3,438.00 | 3,438.00 | 0.15% | 867,600 |
| Jun 18, 2026 | 3,463.00 | 3,468.00 | 3,420.00 | 3,433.00 | 3,433.00 | -0.92% | 506,400 |
| Jun 17, 2026 | 3,428.00 | 3,465.00 | 3,428.00 | 3,465.00 | 3,465.00 | 1.29% | 423,300 |
| Jun 16, 2026 | 3,435.00 | 3,441.00 | 3,392.00 | 3,421.00 | 3,421.00 | -1.67% | 528,600 |
| Jun 15, 2026 | 3,526.00 | 3,527.00 | 3,461.00 | 3,479.00 | 3,479.00 | -0.11% | 415,600 |
| Jun 12, 2026 | 3,529.00 | 3,560.00 | 3,483.00 | 3,483.00 | 3,483.00 | -1.50% | 551,600 |
| Jun 11, 2026 | 3,537.00 | 3,542.00 | 3,500.00 | 3,536.00 | 3,536.00 | - | 229,900 |
| Jun 10, 2026 | 3,587.00 | 3,598.00 | 3,522.00 | 3,536.00 | 3,536.00 | -0.34% | 385,400 |
| Jun 9, 2026 | 3,560.00 | 3,600.00 | 3,504.00 | 3,548.00 | 3,548.00 | 1.26% | 688,800 |
| Jun 8, 2026 | 3,472.00 | 3,523.00 | 3,455.00 | 3,504.00 | 3,504.00 | 0.11% | 463,400 |
| Jun 5, 2026 | 3,455.00 | 3,512.00 | 3,450.00 | 3,500.00 | 3,500.00 | 2.34% | 498,600 |
| Jun 4, 2026 | 3,387.00 | 3,432.00 | 3,377.00 | 3,420.00 | 3,420.00 | 0.83% | 467,400 |
| Jun 3, 2026 | 3,342.00 | 3,392.00 | 3,326.00 | 3,392.00 | 3,392.00 | 1.50% | 389,200 |
| Jun 2, 2026 | 3,301.00 | 3,344.00 | 3,251.00 | 3,342.00 | 3,342.00 | -0.24% | 410,200 |
| Jun 1, 2026 | 3,350.00 | 3,352.00 | 3,290.00 | 3,350.00 | 3,350.00 | -1.27% | 407,700 |
| May 29, 2026 | 3,423.00 | 3,433.00 | 3,393.00 | 3,393.00 | 3,393.00 | -0.96% | 462,500 |
| May 28, 2026 | 3,435.00 | 3,462.00 | 3,405.00 | 3,426.00 | 3,426.00 | -0.75% | 353,700 |
| May 27, 2026 | 3,413.00 | 3,470.00 | 3,403.00 | 3,452.00 | 3,452.00 | 1.14% | 484,700 |
| May 26, 2026 | 3,434.00 | 3,454.00 | 3,397.00 | 3,413.00 | 3,413.00 | -0.61% | 311,600 |