Rinnai Corporation - Price History
Stock symbol 5947.T is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for 5947.T (Rinnai Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,313 | ¥3,313 |
| December 2023 | ¥3,268 | ¥3,268 |
| November 2023 | ¥3,005 | ¥3,005 |
| October 2023 | ¥2,764 | ¥2,764 |
| September 2023 | ¥2,800 | ¥2,800 |
| August 2023 | ¥2,792 | ¥2,822 |
| July 2023 | ¥3,063 | ¥3,096 |
| June 2023 | ¥3,098 | ¥3,131 |
| May 2023 | ¥2,930 | ¥2,961 |
| April 2023 | ¥3,245 | ¥3,280 |
| March 2023 | ¥3,201 | ¥3,235 |
| February 2023 | ¥9,366 | ¥9,550 |
| January 2023 | ¥10,023 | ¥10,220 |
| December 2022 | ¥9,641 | ¥9,830 |
| November 2022 | ¥9,984 | ¥10,180 |
| October 2022 | ¥9,945 | ¥10,140 |
| September 2022 | ¥10,190 | ¥10,390 |
| August 2022 | ¥10,488 | ¥10,720 |
| July 2022 | ¥9,862 | ¥10,080 |
| June 2022 | ¥9,128 | ¥9,330 |
| May 2022 | ¥8,678 | ¥8,870 |
| April 2022 | ¥8,140 | ¥8,320 |
| March 2022 | ¥8,972 | ¥9,170 |
| February 2022 | ¥9,193 | ¥9,420 |
| January 2022 | ¥9,935 | ¥10,180 |
| December 2021 | ¥10,130 | ¥10,380 |
| November 2021 | ¥10,462 | ¥10,720 |
| October 2021 | ¥11,379 | ¥11,660 |
| September 2021 | ¥11,965 | ¥12,260 |
| August 2021 | ¥11,523 | ¥11,830 |
| July 2021 | ¥9,858 | ¥10,120 |
| June 2021 | ¥10,296 | ¥10,570 |
| May 2021 | ¥10,384 | ¥10,660 |
| April 2021 | ¥10,695 | ¥10,980 |
| March 2021 | ¥12,069 | ¥12,390 |
| February 2021 | ¥10,499 | ¥10,780 |
| January 2021 | ¥10,655 | ¥10,940 |
| December 2020 | ¥11,668 | ¥11,980 |
| November 2020 | ¥11,863 | ¥12,180 |
| October 2020 | ¥10,032 | ¥10,300 |
| September 2020 | ¥9,983 | ¥10,250 |
| August 2020 | ¥9,553 | ¥9,810 |
| July 2020 | ¥8,414 | ¥8,640 |
| June 2020 | ¥8,764 | ¥9,000 |
| May 2020 | ¥8,832 | ¥9,070 |
| April 2020 | ¥7,956 | ¥8,170 |
| March 2020 | ¥7,450 | ¥7,650 |
| February 2020 | ¥7,162 | ¥7,370 |
| January 2020 | ¥7,657 | ¥7,880 |
| December 2019 | ¥8,308 | ¥8,550 |
| November 2019 | ¥8,162 | ¥8,400 |
| October 2019 | ¥7,764 | ¥7,990 |
| September 2019 | ¥7,055 | ¥7,260 |
| August 2019 | ¥6,467 | ¥6,670 |
| July 2019 | ¥7,146 | ¥7,370 |
| June 2019 | ¥6,642 | ¥6,850 |
| May 2019 | ¥6,904 | ¥7,120 |
| April 2019 | ¥7,253 | ¥7,480 |
| March 2019 | ¥7,592 | ¥7,830 |
| February 2019 | ¥7,248 | ¥7,490 |
| January 2019 | ¥6,967 | ¥7,200 |
| December 2018 | ¥7,006 | ¥7,240 |
| November 2018 | ¥7,877 | ¥8,140 |
| October 2018 | ¥7,954 | ¥8,220 |
| September 2018 | ¥8,380 | ¥8,660 |
| August 2018 | ¥7,988 | ¥8,270 |
| July 2018 | ¥9,331 | ¥9,660 |
| June 2018 | ¥9,437 | ¥9,770 |
| May 2018 | ¥10,046 | ¥10,400 |
| April 2018 | ¥10,519 | ¥10,890 |
| March 2018 | ¥9,756 | ¥10,100 |
| February 2018 | ¥9,268 | ¥9,610 |
| January 2018 | ¥9,905 | ¥10,270 |
| December 2017 | ¥9,837 | ¥10,200 |
| November 2017 | ¥9,712 | ¥10,070 |
| October 2017 | ¥9,346 | ¥9,690 |
| September 2017 | ¥9,288 | ¥9,630 |
| August 2017 | ¥9,196 | ¥9,550 |
| July 2017 | ¥9,919 | ¥10,300 |
| June 2017 | ¥10,082 | ¥10,470 |
| May 2017 | ¥9,591 | ¥9,960 |
| April 2017 | ¥8,917 | ¥9,260 |
| March 2017 | ¥8,532 | ¥8,860 |
| February 2017 | ¥8,711 | ¥9,060 |
| January 2017 | ¥9,230 | ¥9,600 |
| December 2016 | ¥9,067 | ¥9,430 |
| November 2016 | ¥9,355 | ¥9,730 |
| October 2016 | ¥9,711 | ¥10,100 |
| September 2016 | ¥8,990 | ¥9,350 |
| August 2016 | ¥9,313 | ¥9,700 |
| July 2016 | ¥9,725 | ¥10,130 |
| June 2016 | ¥8,641 | ¥9,000 |
| May 2016 | ¥9,274 | ¥9,660 |
| April 2016 | ¥9,380 | ¥9,770 |
| March 2016 | ¥9,543 | ¥9,940 |
| February 2016 | ¥9,309 | ¥9,710 |
| January 2016 | ¥10,489 | ¥10,940 |
| December 2015 | ¥10,335 | ¥10,780 |
| November 2015 | ¥10,565 | ¥11,020 |
| October 2015 | ¥9,233 | ¥9,630 |
| September 2015 | ¥8,725 | ¥9,100 |
| August 2015 | ¥8,702 | ¥9,090 |
| July 2015 | ¥8,396 | ¥8,770 |
| June 2015 | ¥9,239 | ¥9,650 |
| May 2015 | ¥9,162 | ¥9,570 |
| April 2015 | ¥8,731 | ¥9,120 |
| March 2015 | ¥8,530 | ¥8,910 |
| February 2015 | ¥8,050 | ¥8,420 |
| January 2015 | ¥7,581 | ¥7,930 |
| December 2014 | ¥7,772 | ¥8,130 |
| November 2014 | ¥8,432 | ¥8,820 |
| October 2014 | ¥9,378 | ¥9,810 |
| September 2014 | ¥8,709 | ¥9,110 |
| August 2014 | ¥8,812 | ¥9,230 |
| July 2014 | ¥9,050 | ¥9,480 |
| June 2014 | ¥9,337 | ¥9,780 |
| May 2014 | ¥8,516 | ¥8,920 |
| April 2014 | ¥8,115 | ¥8,500 |
| March 2014 | ¥8,659 | ¥9,070 |
| February 2014 | ¥8,141 | ¥8,540 |
| January 2014 | ¥7,636 | ¥8,010 |
| December 2013 | ¥7,808 | ¥8,190 |
| November 2013 | ¥7,379 | ¥7,740 |
| October 2013 | ¥7,245 | ¥7,600 |
| September 2013 | ¥6,940 | ¥7,280 |
| August 2013 | ¥6,540 | ¥6,870 |
| July 2013 | ¥6,835 | ¥7,180 |
| June 2013 | ¥6,721 | ¥7,060 |
| May 2013 | ¥7,673 | ¥8,060 |
| April 2013 | ¥7,368 | ¥7,740 |
| March 2013 | ¥6,445 | ¥6,770 |
| February 2013 | ¥6,321 | ¥6,650 |
| January 2013 | ¥6,140 | ¥6,460 |
| December 2012 | ¥5,560 | ¥5,850 |
| November 2012 | ¥5,456 | ¥5,740 |
| October 2012 | ¥5,180 | ¥5,450 |
| September 2012 | ¥5,532 | ¥5,820 |
| August 2012 | ¥5,409 | ¥5,700 |
| July 2012 | ¥4,801 | ¥5,060 |
| June 2012 | ¥5,200 | ¥5,480 |
| May 2012 | ¥4,811 | ¥5,070 |
| April 2012 | ¥5,551 | ¥5,850 |
| March 2012 | ¥5,655 | ¥5,960 |
| February 2012 | ¥5,590 | ¥5,900 |
| January 2012 | ¥5,012 | ¥5,290 |
| December 2011 | ¥5,220 | ¥5,510 |
| November 2011 | ¥5,514 | ¥5,820 |
| October 2011 | ¥5,571 | ¥5,880 |
| September 2011 | ¥6,168 | ¥6,510 |
| August 2011 | ¥5,610 | ¥5,930 |
| July 2011 | ¥5,638 | ¥5,960 |
| June 2011 | ¥5,487 | ¥5,800 |
| May 2011 | ¥5,354 | ¥5,660 |
| April 2011 | ¥5,042 | ¥5,330 |
| March 2011 | ¥5,222 | ¥5,520 |
| February 2011 | ¥4,733 | ¥5,010 |
| January 2011 | ¥4,903 | ¥5,190 |
| December 2010 | ¥4,685 | ¥4,960 |
| November 2010 | ¥4,591 | ¥4,860 |
| October 2010 | ¥4,629 | ¥4,900 |
| September 2010 | ¥4,638 | ¥4,910 |
| August 2010 | ¥4,734 | ¥5,020 |
| July 2010 | ¥4,371 | ¥4,635 |
| June 2010 | ¥4,305 | ¥4,565 |
| May 2010 | ¥4,286 | ¥4,545 |
| April 2010 | ¥4,352 | ¥4,615 |
| March 2010 | ¥4,631 | ¥4,910 |
| February 2010 | ¥4,416 | ¥4,690 |
| January 2010 | ¥3,983 | ¥4,230 |
| December 2009 | ¥4,219 | ¥4,480 |
| November 2009 | ¥4,030 | ¥4,280 |
| October 2009 | ¥3,785 | ¥4,020 |
| September 2009 | ¥3,993 | ¥4,240 |
| August 2009 | ¥4,344 | ¥4,620 |
| July 2009 | ¥3,883 | ¥4,130 |
| June 2009 | ¥4,015 | ¥4,270 |
| May 2009 | ¥3,723 | ¥3,960 |
| April 2009 | ¥3,225 | ¥3,430 |
| March 2009 | ¥3,225 | ¥3,430 |
| February 2009 | ¥3,200 | ¥3,410 |
| January 2009 | ¥3,332 | ¥3,550 |
| December 2008 | ¥3,285 | ¥3,500 |
| November 2008 | ¥3,228 | ¥3,440 |
| October 2008 | ¥3,350 | ¥3,570 |
| September 2008 | ¥4,007 | ¥4,270 |
| August 2008 | ¥3,710 | ¥3,960 |
| July 2008 | ¥3,664 | ¥3,910 |
| June 2008 | ¥3,804 | ¥4,060 |
| May 2008 | ¥3,570 | ¥3,810 |
| April 2008 | ¥3,120 | ¥3,330 |
| March 2008 | ¥3,055 | ¥3,260 |
| February 2008 | ¥3,049 | ¥3,260 |
| January 2008 | ¥3,199 | ¥3,420 |
| December 2007 | ¥3,414 | ¥3,650 |
| November 2007 | ¥3,554 | ¥3,800 |
| October 2007 | ¥3,339 | ¥3,570 |
| September 2007 | ¥3,208 | ¥3,430 |
| August 2007 | ¥3,361 | ¥3,600 |
| July 2007 | ¥3,324 | ¥3,560 |
| June 2007 | ¥3,594 | ¥3,850 |
| May 2007 | ¥3,641 | ¥3,900 |
| April 2007 | ¥3,090 | ¥3,310 |
| March 2007 | ¥2,932 | ¥3,140 |
| February 2007 | ¥2,927 | ¥3,140 |
| January 2007 | ¥3,355 | ¥3,600 |
| December 2006 | ¥3,318 | ¥3,560 |
| November 2006 | ¥3,085 | ¥3,310 |
| October 2006 | ¥3,094 | ¥3,320 |
| September 2006 | ¥3,150 | ¥3,380 |
| August 2006 | ¥3,034 | ¥3,260 |
| July 2006 | ¥2,653 | ¥2,850 |
| June 2006 | ¥2,820 | ¥3,030 |
| May 2006 | ¥3,109 | ¥3,340 |
| April 2006 | ¥2,923 | ¥3,140 |
| March 2006 | ¥3,286 | ¥3,530 |
| February 2006 | ¥3,151 | ¥3,390 |
| January 2006 | ¥2,784 | ¥2,995 |
| December 2005 | ¥2,598 | ¥2,795 |
| November 2005 | ¥2,682 | ¥2,885 |
| October 2005 | ¥2,575 | ¥2,770 |
| September 2005 | ¥2,426 | ¥2,610 |
| August 2005 | ¥2,389 | ¥2,575 |
| July 2005 | ¥2,515 | ¥2,710 |
| June 2005 | ¥2,538 | ¥2,735 |
| May 2005 | ¥2,538 | ¥2,735 |
| April 2005 | ¥2,491 | ¥2,685 |
| March 2005 | ¥2,524 | ¥2,720 |
| February 2005 | ¥2,376 | ¥2,565 |
| January 2005 | ¥2,423 | ¥2,615 |
| December 2004 | ¥2,548 | ¥2,750 |
| November 2004 | ¥2,404 | ¥2,595 |
| October 2004 | ¥2,673 | ¥2,885 |
| September 2004 | ¥3,113 | ¥3,360 |
| August 2004 | ¥2,923 | ¥3,160 |
| July 2004 | ¥3,044 | ¥3,290 |
| June 2004 | ¥3,072 | ¥3,320 |
| May 2004 | ¥3,053 | ¥3,300 |
| April 2004 | ¥2,752 | ¥2,975 |
| March 2004 | ¥2,586 | ¥2,795 |
| February 2004 | ¥2,513 | ¥2,720 |
| January 2004 | ¥2,301 | ¥2,490 |
| December 2003 | ¥2,351 | ¥2,545 |
| November 2003 | ¥2,296 | ¥2,485 |
| October 2003 | ¥2,430 | ¥2,630 |
| September 2003 | ¥2,573 | ¥2,785 |
| August 2003 | ¥2,473 | ¥2,680 |
| July 2003 | ¥2,445 | ¥2,650 |
| June 2003 | ¥2,330 | ¥2,525 |
| May 2003 | ¥2,251 | ¥2,440 |
| April 2003 | ¥2,399 | ¥2,600 |
| March 2003 | ¥2,214 | ¥2,400 |
| February 2003 | ¥2,262 | ¥2,455 |
| January 2003 | ¥2,202 | ¥2,390 |
| December 2002 | ¥2,492 | ¥2,705 |
| November 2002 | ¥2,534 | ¥2,750 |
| October 2002 | ¥2,483 | ¥2,695 |
| September 2002 | ¥2,630 | ¥2,855 |
| August 2002 | ¥2,531 | ¥2,750 |
| July 2002 | ¥2,379 | ¥2,585 |
| June 2002 | ¥2,485 | ¥2,700 |
| May 2002 | ¥2,632 | ¥2,860 |
| April 2002 | ¥2,448 | ¥2,660 |
| March 2002 | ¥2,190 | ¥2,380 |
| February 2002 | ¥2,312 | ¥2,515 |
| January 2002 | ¥1,994 | ¥2,170 |
| December 2001 | ¥1,939 | ¥2,110 |
| November 2001 | ¥1,971 | ¥2,145 |
| October 2001 | ¥2,229 | ¥2,425 |
| September 2001 | ¥2,100 | ¥2,285 |
| August 2001 | ¥2,377 | ¥2,590 |
| July 2001 | ¥2,552 | ¥2,780 |
| June 2001 | ¥2,230 | ¥2,430 |
| May 2001 | ¥2,074 | ¥2,260 |
| April 2001 | ¥2,171 | ¥2,365 |
| March 2001 | ¥1,895 | ¥2,065 |
| February 2001 | ¥1,754 | ¥1,912 |
| January 2001 | ¥1,715 | ¥1,869 |
5947.T
Price: ¥3,313
52 week price:
Dividend Yield: 1.99%
5-year range yield:
Forward Dividend Yield: 258.93%
Payout Ratio: 31.60%
Payout Ratio Range:
Dividend Per Share: 60.00 JPY
Earnings Per Share: 189.87 JPY
P/E Ratio: 21.37
Exchange: JPX
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Market Capitalization: 431.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 29.00%
DGR5: 19.18%
DGR10: 14.00%
DGR20: 12.96%