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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	1,914	1,932	1,932	1,943	1,901	44,000
October 10, 2025	1,954	1,918	1,918	1,955	1,917	43,000
October 09, 2025	1,971	1,976	1,976	1,985	1,964	25,400
October 08, 2025	2,001	1,971	1,971	2,025	1,971	20,500
October 07, 2025	1,998	2,000	2,000	2,018	1,974	31,700
October 06, 2025	1,962	2,007	2,007	2,009	1,962	58,600
October 03, 2025	1,978	1,936	1,936	1,978	1,936	24,200
October 02, 2025	1,961	1,947	1,947	1,995	1,935	31,700
October 01, 2025	1,998	1,980	1,980	2,009	1,969	45,000
September 30, 2025	2,020	2,008	2,008	2,024	1,992	39,800
September 29, 2025	2,005	2,020	2,020	2,031	1,980	52,500
September 26, 2025	2,000	2,009	2,009	2,014	1,995	52,700
September 25, 2025	1,974	2,005	2,005	2,005	1,972	29,800
September 24, 2025	1,973	1,964	1,964	1,973	1,958	26,500
September 22, 2025	1,985	1,976	1,976	1,988	1,965	33,900
September 19, 2025	1,978	1,983	1,983	1,990	1,955	56,000
September 18, 2025	1,980	1,976	1,976	1,985	1,959	36,700
September 17, 2025	2,011	1,985	1,985	2,019	1,975	41,000
September 16, 2025	2,032	2,022	2,022	2,032	2,008	30,100
September 12, 2025	2,077	2,034	2,034	2,079	2,033	37,400
September 11, 2025	2,050	2,077	2,077	2,077	2,037	29,900
September 10, 2025	2,041	2,044	2,044	2,047	2,022	12,900
September 09, 2025	2,034	2,021	2,021	2,053	2,008	18,800
September 08, 2025	2,021	2,016	2,016	2,036	2,016	14,200
September 05, 2025	2,030	2,014	2,014	2,030	2,000	35,600

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