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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,998	2,023	2,023	2,027	1,989	39,600
August 15, 2025	2,021	2,010	2,010	2,027	1,997	35,300
August 14, 2025	2,046	2,029	2,029	2,046	2,010	29,000
August 13, 2025	2,093	2,057	2,057	2,099	2,041	28,700
August 12, 2025	2,051	2,070	2,070	2,084	2,035	63,200
August 08, 2025	2,054	2,039	2,039	2,085	1,992	108,100
August 07, 2025	2,100	2,104	2,104	2,120	2,078	84,200
August 06, 2025	2,026	2,088	2,088	2,091	2,026	54,700
August 05, 2025	2,001	1,994	1,994	2,019	1,990	52,600
August 04, 2025	1,987	2,015	2,015	2,015	1,973	55,700
August 01, 2025	1,991	2,029	2,029	2,029	1,984	76,500
July 31, 2025	1,998	1,995	1,995	2,014	1,987	68,700
July 30, 2025	1,975	1,985	1,985	1,992	1,961	24,700
July 29, 2025	1,969	1,976	1,976	1,985	1,940	39,200
July 28, 2025	2,015	1,969	1,969	2,019	1,969	66,100
July 25, 2025	2,012	1,993	1,993	2,032	1,944	167,300
July 24, 2025	1,962	1,953	1,953	1,982	1,914	77,700
July 23, 2025	1,956	1,954	1,954	1,971	1,938	66,500
July 22, 2025	1,883	1,929	1,929	1,935	1,883	44,800
July 18, 2025	1,873	1,874	1,874	1,893	1,873	19,700
July 17, 2025	1,891	1,884	1,884	1,893	1,877	20,500
July 16, 2025	1,883	1,883	1,883	1,902	1,871	27,700
July 15, 2025	1,974	1,883	1,883	1,978	1,859	127,700
July 14, 2025	1,902	1,947	1,947	1,948	1,902	68,500
July 11, 2025	1,906	1,882	1,882	1,906	1,882	40,200
July 10, 2025	1,957	1,884	1,884	1,957	1,881	72,300
July 09, 2025	1,955	1,946	1,946	1,959	1,938	35,100
July 08, 2025	1,900	1,949	1,949	1,949	1,900	73,600
July 07, 2025	1,894	1,894	1,894	1,900	1,868	36,200
July 04, 2025	1,879	1,887	1,887	1,916	1,879	48,900
July 03, 2025	1,862	1,872	1,872	1,888	1,854	52,200
July 02, 2025	1,909	1,860	1,860	1,928	1,846	78,800
July 01, 2025	1,860	1,930	1,930	1,932	1,842	110,600
June 30, 2025	1,819	1,842	1,842	1,855	1,815	50,900
June 27, 2025	1,790	1,804	1,804	1,807	1,775	59,800
June 26, 2025	1,767	1,763	1,763	1,784	1,751	59,200
June 25, 2025	1,738	1,736	1,736	1,756	1,731	45,100
June 24, 2025	1,779	1,740	1,740	1,780	1,740	28,100
June 23, 2025	1,725	1,739	1,739	1,763	1,724	36,900
June 20, 2025	1,769	1,726	1,726	1,775	1,721	46,700
June 19, 2025	1,721	1,757	1,757	1,758	1,721	60,900
June 18, 2025	1,706	1,715	1,715	1,717	1,690	47,400
June 17, 2025	1,725	1,713	1,713	1,750	1,701	38,400
June 16, 2025	1,730	1,720	1,720	1,756	1,710	45,500
June 13, 2025	1,696	1,720	1,720	1,725	1,670	45,400
June 12, 2025	1,697	1,704	1,704	1,717	1,683	38,800
June 11, 2025	1,669	1,705	1,705	1,720	1,666	53,400
June 10, 2025	1,687	1,658	1,658	1,690	1,656	43,500
June 09, 2025	1,655	1,672	1,672	1,678	1,655	59,800
June 06, 2025	1,637	1,647	1,647	1,655	1,636	26,800
June 05, 2025	1,611	1,630	1,630	1,641	1,606	48,100
June 04, 2025	1,649	1,613	1,613	1,649	1,613	87,000
June 03, 2025	1,665	1,640	1,640	1,665	1,640	29,800
June 02, 2025	1,665	1,664	1,664	1,670	1,652	22,300
May 30, 2025	1,640	1,665	1,665	1,668	1,638	18,200
May 29, 2025	1,648	1,656	1,656	1,665	1,637	48,200
May 28, 2025	1,677	1,639	1,639	1,680	1,636	89,500
May 27, 2025	1,681	1,665	1,665	1,695	1,650	48,000
May 26, 2025	1,647	1,678	1,678	1,689	1,640	51,900
May 23, 2025	1,667	1,659	1,659	1,668	1,647	44,300

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