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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,033	2,065	2,065	2,074	2,033	22,300
November 19, 2025	2,009	2,016	2,016	2,035	2,005	25,500
November 18, 2025	2,029	2,002	2,002	2,035	1,997	32,200
November 17, 2025	2,041	2,044	2,044	2,054	2,022	22,700
November 14, 2025	2,069	2,030	2,030	2,099	2,030	28,000
November 13, 2025	2,093	2,092	2,092	2,111	2,084	24,600
November 12, 2025	2,044	2,070	2,070	2,095	2,043	37,500
November 11, 2025	2,102	2,057	2,057	2,134	2,036	124,500
November 10, 2025	2,165	2,152	2,152	2,171	2,142	67,700
November 07, 2025	2,120	2,146	2,146	2,154	2,099	54,300
November 06, 2025	2,127	2,108	2,108	2,134	2,100	26,500
November 05, 2025	2,091	2,101	2,101	2,151	2,037	75,400
November 04, 2025	2,099	2,137	2,137	2,164	2,095	62,500
October 31, 2025	2,086	2,060	2,060	2,094	2,036	29,700
October 30, 2025	2,054	2,082	2,082	2,106	2,053	49,800
October 29, 2025	2,065	2,048	2,048	2,106	2,030	66,100
October 28, 2025	2,086	2,015	2,015	2,086	2,015	27,600
October 27, 2025	2,050	2,086	2,086	2,094	2,018	52,300
October 24, 2025	2,030	2,035	2,035	2,046	2,014	25,900
October 23, 2025	2,004	2,040	2,040	2,040	2,002	31,000
October 22, 2025	1,980	2,021	2,021	2,021	1,980	42,200
October 21, 2025	1,991	1,977	1,977	2,003	1,966	37,900
October 20, 2025	1,992	2,008	2,008	2,016	1,992	26,700
October 17, 2025	1,959	1,971	1,971	1,982	1,951	33,900
October 16, 2025	1,980	1,984	1,984	2,008	1,979	22,000
October 15, 2025	1,938	1,983	1,983	1,991	1,932	38,000

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