Nippon Rietec Co.,Ltd. - 1938.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,035	3,095	3,095	3,165	3,020	111,100
February 19, 2026	2,990	3,035	3,035	3,070	2,903	81,300
February 18, 2026	2,978	2,983	2,983	3,020	2,929	107,000
February 17, 2026	2,791	2,878	2,878	2,901	2,761	108,900
February 16, 2026	2,786	2,791	2,791	2,812	2,706	82,300
February 13, 2026	2,862	2,736	2,736	2,873	2,645	245,900
February 12, 2026	2,600	2,612	2,612	2,640	2,556	137,700
February 10, 2026	2,565	2,575	2,575	2,593	2,563	51,600
February 09, 2026	2,589	2,564	2,564	2,595	2,544	60,300
February 06, 2026	2,418	2,526	2,526	2,526	2,418	86,500
February 05, 2026	2,431	2,450	2,450	2,490	2,425	79,200
February 04, 2026	2,365	2,451	2,451	2,460	2,334	96,000
February 03, 2026	2,331	2,345	2,345	2,358	2,279	60,200
February 02, 2026	2,328	2,308	2,308	2,377	2,293	117,000
January 30, 2026	2,230	2,228	2,228	2,230	2,185	56,100
January 29, 2026	2,216	2,230	2,230	2,236	2,182	47,300
January 28, 2026	2,230	2,230	2,230	2,231	2,190	31,600
January 27, 2026	2,231	2,226	2,226	2,240	2,211	44,200
January 26, 2026	2,279	2,238	2,238	2,289	2,232	74,200
January 23, 2026	2,338	2,311	2,311	2,338	2,302	30,800
January 22, 2026	2,300	2,329	2,329	2,338	2,298	43,500
January 21, 2026	2,271	2,306	2,306	2,314	2,269	40,900
January 20, 2026	2,355	2,321	2,321	2,361	2,312	60,800
January 19, 2026	2,388	2,390	2,390	2,402	2,362	31,400
January 16, 2026	2,400	2,409	2,409	2,409	2,381	24,200
January 15, 2026	2,366	2,392	2,392	2,402	2,362	41,100
January 14, 2026	2,375	2,370	2,370	2,402	2,362	38,600
January 13, 2026	2,414	2,378	2,378	2,418	2,377	49,600
January 09, 2026	2,340	2,375	2,375	2,375	2,340	24,700
January 08, 2026	2,302	2,334	2,334	2,361	2,302	20,700
January 07, 2026	2,306	2,309	2,309	2,356	2,300	30,600
January 06, 2026	2,286	2,324	2,324	2,335	2,281	26,700
January 05, 2026	2,294	2,290	2,290	2,318	2,271	24,700
December 30, 2025	2,289	2,275	2,275	2,333	2,275	34,300
December 29, 2025	2,245	2,309	2,309	2,318	2,245	50,100
December 26, 2025	2,277	2,257	2,257	2,282	2,244	36,600
December 25, 2025	2,241	2,277	2,277	2,277	2,237	22,800
December 24, 2025	2,300	2,244	2,244	2,315	2,244	34,600
December 23, 2025	2,298	2,300	2,300	2,321	2,274	53,100
December 22, 2025	2,234	2,300	2,300	2,321	2,221	40,600
December 19, 2025	2,209	2,231	2,231	2,252	2,201	39,500
December 18, 2025	2,129	2,210	2,210	2,225	2,127	53,000
December 17, 2025	2,153	2,147	2,147	2,159	2,126	25,500
December 16, 2025	2,174	2,113	2,113	2,174	2,109	60,400
December 15, 2025	2,128	2,174	2,174	2,174	2,125	21,400
December 12, 2025	2,138	2,148	2,148	2,156	2,138	24,800
December 11, 2025	2,160	2,111	2,111	2,163	2,111	25,800
December 10, 2025	2,154	2,163	2,163	2,182	2,154	41,600
December 09, 2025	2,142	2,140	2,140	2,156	2,117	28,300
December 08, 2025	2,118	2,126	2,126	2,139	2,110	33,200
December 05, 2025	2,124	2,101	2,101	2,143	2,101	21,700
December 04, 2025	2,090	2,136	2,136	2,136	2,090	23,100
December 03, 2025	2,092	2,090	2,090	2,111	2,079	30,800
December 02, 2025	2,145	2,108	2,108	2,154	2,102	26,200
December 01, 2025	2,184	2,145	2,145	2,188	2,127	53,500
November 28, 2025	2,120	2,134	2,134	2,142	2,120	16,300
November 27, 2025	2,148	2,130	2,130	2,148	2,123	24,200
November 26, 2025	2,142	2,138	2,138	2,151	2,115	21,100
November 25, 2025	2,116	2,110	2,110	2,145	2,097	22,300
November 21, 2025	2,042	2,102	2,102	2,103	2,042	34,800

Nippon Rietec Co.,Ltd. (1938.T) JPX