Singapore markets closed

Rinnai Corporation (5947.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,574.00-29.00 (-0.80%)
At close: 03:15PM JST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20243,578.003,595.003,566.003,574.003,574.00249,800
04 Jul 20243,589.003,608.003,573.003,603.003,603.00317,400
03 Jul 20243,548.003,585.003,517.003,585.003,585.00650,300
02 Jul 20243,623.003,640.003,559.003,580.003,580.00451,200
01 Jul 20243,685.003,705.003,655.003,664.003,664.00271,300
28 Jun 20243,678.003,726.003,656.003,660.003,660.00407,700
27 Jun 20243,656.003,672.003,616.003,669.003,669.00488,200
26 Jun 20243,742.003,748.003,685.003,697.003,697.00329,800
25 Jun 20243,766.003,772.003,737.003,745.003,745.00231,700
24 Jun 20243,750.003,759.003,729.003,748.003,748.00231,600
21 Jun 20243,746.003,775.003,738.003,746.003,746.00334,400
20 Jun 20243,715.003,757.003,712.003,746.003,746.00237,100
19 Jun 20243,710.003,737.003,706.003,722.003,722.00209,200
18 Jun 20243,717.003,731.003,698.003,708.003,708.00226,900
17 Jun 20243,740.003,761.003,717.003,725.003,725.00264,500
14 Jun 20243,684.003,774.003,684.003,747.003,747.00431,600
13 Jun 20243,708.003,708.003,654.003,684.003,684.00424,700
12 Jun 20243,796.003,833.003,698.003,703.003,703.00265,900
11 Jun 20243,699.003,752.003,699.003,726.003,726.00377,300
10 Jun 20243,707.003,722.003,685.003,703.003,703.00388,500
07 Jun 20243,704.003,748.003,699.003,738.003,738.00234,400
06 Jun 20243,784.003,784.003,713.003,716.003,716.00347,400
05 Jun 20243,675.003,699.003,655.003,674.003,674.00427,500
04 Jun 20243,755.003,755.003,696.003,709.003,709.00384,000
03 Jun 20243,787.003,812.003,777.003,797.003,797.00286,400
31 May 20243,757.003,798.003,749.003,769.003,769.00537,700
30 May 20243,695.003,771.003,691.003,757.003,757.00279,200
29 May 20243,713.003,728.003,698.003,713.003,713.00294,500
28 May 20243,748.003,751.003,698.003,729.003,729.00297,700
27 May 20243,768.003,771.003,738.003,748.003,748.00336,200
24 May 20243,755.003,791.003,751.003,776.003,776.00229,900
23 May 20243,795.003,822.003,781.003,807.003,807.00240,900
22 May 20243,825.003,858.003,814.003,814.003,814.00268,500
21 May 20243,868.003,895.003,850.003,850.003,850.00276,200
20 May 20243,877.003,906.003,854.003,859.003,859.00290,700
17 May 20243,825.003,910.003,813.003,892.003,892.00454,800
16 May 20243,730.003,839.003,714.003,827.003,827.00650,400
15 May 20243,794.003,801.003,670.003,714.003,714.00655,100
14 May 20243,800.003,857.003,794.003,810.003,810.00342,800
13 May 20243,821.003,855.003,791.003,800.003,800.00443,700
10 May 20243,750.003,837.003,744.003,822.003,822.001,212,300
09 May 20243,413.003,827.003,345.003,728.003,728.002,682,300
08 May 20243,374.003,426.003,373.003,413.003,413.00352,400
07 May 20243,388.003,418.003,359.003,399.003,399.00286,300
02 May 20243,431.003,440.003,365.003,380.003,380.00202,300
01 May 20243,403.003,412.003,370.003,409.003,409.00232,400
30 Apr 20243,421.003,437.003,378.003,425.003,425.00378,800
26 Apr 20243,283.003,376.003,270.003,363.003,363.00476,100
25 Apr 20243,310.003,316.003,285.003,298.003,298.00493,400
24 Apr 20243,319.003,343.003,311.003,330.003,330.00637,500
23 Apr 20243,295.003,320.003,287.003,317.003,317.00380,000
22 Apr 20243,328.003,336.003,296.003,328.003,328.00444,700
19 Apr 20243,334.003,336.003,277.003,300.003,300.00585,500
18 Apr 20243,340.003,387.003,332.003,350.003,350.00475,000
17 Apr 20243,340.003,340.003,300.003,308.003,308.00257,500
16 Apr 20243,359.003,377.003,334.003,372.003,372.00224,800
15 Apr 20243,362.003,422.003,355.003,404.003,404.00354,100
12 Apr 20243,366.003,387.003,361.003,383.003,383.00257,600
11 Apr 20243,311.003,357.003,298.003,354.003,354.00390,300
10 Apr 20243,401.003,409.003,346.003,381.003,381.00286,400
09 Apr 20243,386.003,416.003,372.003,414.003,414.00326,800
08 Apr 20243,365.003,391.003,351.003,383.003,383.00225,700
05 Apr 20243,325.003,381.003,312.003,365.003,365.00362,200
04 Apr 20243,341.003,368.003,319.003,327.003,327.00510,600
03 Apr 20243,378.003,378.003,327.003,331.003,331.00321,500
02 Apr 20243,403.003,407.003,337.003,379.003,379.00408,200
01 Apr 20243,484.003,496.003,433.003,449.003,449.00281,700
29 Mar 20243,475.003,496.003,458.003,483.003,483.0070,400
28 Mar 20243,456.003,482.003,435.003,465.003,465.00214,200
28 Mar 202430 Dividend
27 Mar 20243,487.003,512.003,474.003,504.003,474.00249,300
26 Mar 20243,475.003,482.003,439.003,465.003,435.33195,400
25 Mar 20243,529.003,535.003,477.003,482.003,452.19273,300
22 Mar 20243,522.003,540.003,506.003,540.003,509.69300,400
21 Mar 20243,499.003,576.003,480.003,559.003,528.53495,200
19 Mar 20243,473.003,481.003,427.003,466.003,436.33175,200
18 Mar 20243,417.003,483.003,409.003,473.003,443.27289,900
15 Mar 20243,422.003,442.003,395.003,410.003,380.80437,100
14 Mar 20243,399.003,430.003,381.003,422.003,392.70347,900
13 Mar 20243,401.003,415.003,355.003,361.003,332.22302,800
12 Mar 20243,369.003,416.003,351.003,416.003,386.75236,300
11 Mar 20243,406.003,441.003,356.003,402.003,372.87363,100
08 Mar 20243,395.003,482.003,395.003,465.003,435.33381,700
07 Mar 20243,485.003,486.003,439.003,453.003,423.44233,200
06 Mar 20243,440.003,494.003,431.003,485.003,455.16291,200
05 Mar 20243,475.003,490.003,457.003,457.003,427.40260,200
04 Mar 20243,500.003,517.003,467.003,475.003,445.25237,700
01 Mar 20243,516.003,544.003,498.003,511.003,480.94282,800
29 Feb 20243,501.003,501.003,413.003,489.003,459.13561,600
28 Feb 20243,516.003,522.003,485.003,494.003,464.09232,600
27 Feb 20243,496.003,540.003,464.003,516.003,485.90368,500
26 Feb 20243,541.003,543.003,466.003,473.003,443.27493,800
22 Feb 20243,592.003,596.003,530.003,552.003,521.59296,600
21 Feb 20243,534.003,575.003,506.003,561.003,530.51345,100
20 Feb 20243,488.003,558.003,476.003,534.003,503.74525,300
19 Feb 20243,499.003,530.003,470.003,527.003,496.80233,800
16 Feb 20243,436.003,501.003,405.003,500.003,470.03399,100
15 Feb 20243,497.003,515.003,421.003,468.003,438.31427,100
14 Feb 20243,562.003,571.003,459.003,496.003,466.07366,300
13 Feb 20243,539.003,562.003,497.003,556.003,525.55470,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...