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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,008	2,024	2,024	2,024	2,001	26,000
September 03, 2025	1,985	1,989	1,989	2,010	1,985	19,600
September 02, 2025	2,001	1,990	1,990	2,017	1,986	22,000
September 01, 2025	1,971	1,991	1,991	2,011	1,968	42,600
August 29, 2025	1,993	1,970	1,970	1,993	1,970	19,600
August 28, 2025	1,967	1,988	1,988	1,992	1,961	21,800
August 27, 2025	1,985	1,967	1,967	1,996	1,961	40,400
August 26, 2025	2,019	1,989	1,989	2,020	1,989	33,600
August 25, 2025	2,059	2,019	2,019	2,065	2,007	45,300
August 22, 2025	2,032	2,050	2,050	2,060	2,023	21,900
August 21, 2025	2,056	2,032	2,032	2,056	2,025	16,200
August 20, 2025	2,044	2,043	2,043	2,045	2,013	28,700
August 19, 2025	2,043	2,044	2,044	2,049	2,030	25,000
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

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