Skip to main content
Rinnai Corporation (TYO:5947)
Japan flag Japan · Delayed Price · Currency is JPY
3,606.00
+57.00 (1.61%)
Apr 28, 2026, 3:30 PM JST

Rinnai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,549.003,600.003,536.003,595.003,595.001.30%231,200
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
Feb 20, 20264,020.004,064.004,003.004,037.003,983.19-0.10%327,100
Feb 19, 20264,044.004,050.003,989.004,041.003,987.13-0.54%349,400
Feb 18, 20264,050.004,117.004,041.004,063.004,008.841.25%459,000
Feb 17, 20264,000.004,039.003,966.004,013.003,959.510.27%439,800
Feb 16, 20264,043.004,062.003,967.004,002.003,948.65-0.47%577,400
Feb 13, 20264,172.004,226.004,021.004,021.003,967.40-4.87%909,000
Feb 12, 20264,311.004,456.004,132.004,227.004,170.66-1.93%909,500
Feb 10, 20264,322.004,343.004,289.004,310.004,252.550.12%355,300
Feb 9, 20264,297.004,318.004,263.004,305.004,247.621.49%394,200
Feb 6, 20264,179.004,253.004,178.004,242.004,185.460.40%258,600
Feb 5, 20264,198.004,258.004,173.004,225.004,168.680.91%339,100
Feb 4, 20264,151.004,194.004,115.004,187.004,131.190.87%360,700
Feb 3, 20264,102.004,180.004,089.004,151.004,095.671.19%362,800
Feb 2, 20264,149.004,167.004,082.004,102.004,047.321.06%374,800
Jan 30, 20264,031.004,083.004,009.004,059.004,004.891.40%391,700
Jan 29, 20263,986.004,003.003,946.004,003.003,949.64-0.30%555,500
Jan 28, 20264,067.004,082.004,003.004,015.003,961.48-1.28%382,500
Jan 27, 20264,035.004,089.004,027.004,067.004,012.79-0.29%269,000
Jan 26, 20264,076.004,097.004,050.004,079.004,024.63-0.92%257,400
Jan 23, 20264,120.004,149.004,096.004,117.004,062.120.41%327,500
Jan 22, 20264,061.004,101.004,046.004,100.004,045.351.31%346,300
Jan 21, 20264,025.004,047.004,000.004,047.003,993.05-0.47%273,100
Jan 20, 20264,051.004,096.004,045.004,066.004,011.80-0.81%209,200
Jan 19, 20264,090.004,124.004,081.004,099.004,044.36-0.22%235,500
Jan 16, 20264,082.004,108.004,055.004,108.004,053.240.56%217,100
Jan 15, 20264,051.004,125.004,051.004,085.004,030.55-0.87%346,000
Jan 14, 20264,069.004,146.004,068.004,121.004,066.071.53%307,200
Jan 13, 20264,100.004,100.004,032.004,059.004,004.89-0.02%224,500
Jan 9, 20264,047.004,074.004,004.004,060.004,005.881.37%291,700
Jan 8, 20263,993.004,028.003,990.004,005.003,951.61-0.96%312,700
Jan 7, 20263,995.004,072.003,980.004,044.003,990.090.27%308,900
Jan 6, 20264,003.004,038.003,999.004,033.003,979.240.95%276,300
Jan 5, 20263,983.004,025.003,960.003,995.003,941.750.88%203,900
Dec 30, 20253,986.003,988.003,960.003,960.003,907.21-0.45%130,900
Dec 29, 20253,971.003,989.003,953.003,978.003,924.970.20%157,100
Dec 26, 20253,995.003,995.003,955.003,970.003,917.08-0.13%101,300
Dec 25, 20253,966.003,975.003,954.003,975.003,922.010.23%77,200
Dec 24, 20253,990.003,997.003,954.003,966.003,913.13-0.85%143,500
Dec 23, 20253,981.004,001.003,976.004,000.003,946.680.18%119,100
Dec 22, 20254,021.004,030.003,981.003,993.003,939.770.13%201,700
Dec 19, 20253,993.004,005.003,974.003,988.003,934.84-0.28%330,900
Dec 18, 20253,978.004,017.003,961.003,999.003,945.691.19%217,400
Dec 17, 20253,972.003,974.003,936.003,952.003,899.32-0.20%217,700
Dec 16, 20254,028.004,051.003,945.003,960.003,907.21-1.91%263,700
Dec 15, 20254,043.004,075.004,024.004,037.003,983.19-0.15%302,000
Dec 12, 20253,992.004,043.003,957.004,043.003,989.113.09%407,400
Dec 11, 20253,950.003,954.003,913.003,922.003,869.72-0.03%276,500
Dec 10, 20253,914.003,946.003,898.003,923.003,870.710.67%324,600
Dec 9, 20253,902.003,918.003,865.003,897.003,845.05-164,600
Dec 8, 20253,887.003,917.003,860.003,897.003,845.050.85%241,400
Dec 5, 20253,897.003,930.003,834.003,864.003,812.49-1.40%236,100
Dec 4, 20253,900.003,939.003,890.003,919.003,866.760.49%332,900
Dec 3, 20253,916.003,926.003,886.003,900.003,848.01-0.99%253,800
Dec 2, 20253,931.003,953.003,914.003,939.003,886.490.10%325,300
Dec 1, 20253,966.003,966.003,923.003,935.003,882.55-1.08%344,000