Skip to main content
logo
Nippon Rietec Co.,Ltd. (TYO:1938)
Japan flag Japan · Delayed Price · Currency is JPY
2,829.00
+50.00 (1.80%)
May 29, 2026, 3:30 PM JST

Nippon Rietec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,799.002,870.002,785.002,829.002,829.001.80%84,300
May 28, 20262,761.002,840.002,731.002,779.002,779.000.65%96,000
May 27, 20262,850.002,850.002,738.002,761.002,761.00-3.63%110,200
May 26, 20262,780.002,978.002,759.002,865.002,865.001.24%163,000
May 25, 20262,687.002,830.002,666.002,830.002,830.007.32%127,900
May 22, 20262,664.002,668.002,591.002,637.002,637.00-0.68%116,300
May 21, 20262,735.002,756.002,600.002,655.002,655.00-1.81%146,800
May 20, 20262,759.002,773.002,672.002,704.002,704.00-3.50%130,100
May 19, 20262,849.002,899.002,772.002,802.002,802.00-1.65%107,600
May 18, 20262,879.002,883.002,800.002,849.002,849.00-2.46%184,900
May 15, 20262,988.003,030.002,877.002,921.002,921.000.07%203,000
May 14, 20263,005.003,015.002,919.002,919.002,919.00-4.45%158,000
May 13, 20263,150.003,220.003,025.003,055.003,055.000.33%265,400
May 12, 20262,994.003,125.002,913.003,045.003,045.001.16%403,100
May 11, 20262,924.003,040.002,919.003,010.003,010.003.15%245,800
May 8, 20262,887.002,926.002,857.002,918.002,918.00-0.21%156,500
May 7, 20262,879.002,924.002,833.002,924.002,924.004.84%152,000
May 1, 20262,733.002,833.002,699.002,789.002,789.002.92%170,300
Apr 30, 20262,689.002,718.002,665.002,710.002,710.00-0.84%98,600
Apr 28, 20262,585.002,749.002,575.002,733.002,733.007.47%189,900
Apr 27, 20262,532.002,558.002,490.002,543.002,543.00-1.51%95,100
Apr 24, 20262,575.002,606.002,537.002,582.002,582.000.39%98,600
Apr 23, 20262,506.002,575.002,490.002,572.002,572.002.47%99,900
Apr 22, 20262,570.002,570.002,476.002,510.002,510.00-3.01%106,700
Apr 21, 20262,571.002,617.002,564.002,588.002,588.001.77%108,500
Apr 20, 20262,545.002,554.002,519.002,543.002,543.000.24%96,800
Apr 17, 20262,585.002,585.002,526.002,537.002,537.00-2.80%76,800
Apr 16, 20262,591.002,632.002,586.002,610.002,610.000.97%94,200
Apr 15, 20262,658.002,687.002,582.002,585.002,585.00-2.60%80,000
Apr 14, 20262,701.002,735.002,557.002,654.002,654.00-0.11%99,500
Apr 13, 20262,604.002,711.002,604.002,657.002,657.000.11%91,400
Apr 10, 20262,680.002,708.002,641.002,654.002,654.000.49%78,500
Apr 9, 20262,705.002,726.002,620.002,641.002,641.00-1.42%119,900
Apr 8, 20262,611.002,700.002,610.002,679.002,679.004.00%86,600
Apr 7, 20262,515.002,597.002,515.002,576.002,576.000.98%67,700
Apr 6, 20262,537.002,560.002,518.002,551.002,551.000.63%52,300
Apr 3, 20262,535.002,549.002,516.002,535.002,535.000.52%74,200
Apr 2, 20262,592.002,608.002,514.002,522.002,522.00-2.10%77,700
Apr 1, 20262,573.002,588.002,518.002,576.002,576.002.18%92,000
Mar 31, 20262,488.002,552.002,455.002,521.002,521.00-0.51%118,300
Mar 30, 20262,471.002,547.002,437.002,534.002,534.00-1.44%119,100
Mar 27, 20262,598.002,672.002,598.002,653.002,571.000.76%110,500
Mar 26, 20262,695.002,732.002,616.002,633.002,551.62-2.48%75,000
Mar 25, 20262,687.002,742.002,665.002,700.002,616.554.17%113,000
Mar 24, 20262,575.002,604.002,552.002,592.002,511.892.65%64,800
Mar 23, 20262,576.002,612.002,515.002,525.002,446.96-6.27%155,100
Mar 19, 20262,720.002,728.002,673.002,694.002,610.73-2.50%134,300
Mar 18, 20262,711.002,781.002,704.002,763.002,677.603.25%87,300
Mar 17, 20262,690.002,747.002,658.002,676.002,593.291.36%66,400
Mar 16, 20262,609.002,653.002,601.002,640.002,558.40-0.08%88,400