Skip to main content
logo
Nippon Rietec Co.,Ltd. (TYO:1938)
Japan flag Japan · Delayed Price · Currency is JPY
2,528.00
+58.00 (2.35%)
Sep 4, 2026, 3:30 PM JST

Nippon Rietec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,494.002,542.002,474.002,528.002,528.002.35%139,500
Sep 3, 20262,490.002,495.002,468.002,470.002,470.00-0.40%74,700
Sep 2, 20262,530.002,543.002,480.002,480.002,480.00-2.86%73,400
Sep 1, 20262,513.002,566.002,505.002,553.002,553.000.75%72,000
Aug 31, 20262,530.002,536.002,498.002,534.002,534.00-0.08%82,000
Aug 28, 20262,550.002,569.002,526.002,536.002,536.00-1.28%94,600
Aug 27, 20262,618.002,626.002,566.002,569.002,569.00-1.31%87,100
Aug 26, 20262,545.002,609.002,544.002,603.002,603.002.44%88,900
Aug 25, 20262,520.002,580.002,509.002,541.002,541.000.08%73,300
Aug 24, 20262,469.002,550.002,461.002,539.002,539.003.09%156,200
Aug 21, 20262,430.002,476.002,410.002,463.002,463.000.12%144,600
Aug 20, 20262,406.002,465.002,406.002,460.002,460.002.24%100,900
Aug 19, 20262,433.002,433.002,392.002,406.002,406.00-2.94%144,900
Aug 18, 20262,463.002,520.002,447.002,479.002,479.00-1.24%148,100
Aug 17, 20262,421.002,510.002,410.002,510.002,510.002.83%120,500
Aug 14, 20262,435.002,460.002,421.002,441.002,441.000.21%75,200
Aug 13, 20262,435.002,448.002,409.002,436.002,436.001.42%80,900
Aug 12, 20262,420.002,425.002,388.002,402.002,402.00-0.87%74,300
Aug 10, 20262,412.002,425.002,359.002,423.002,423.002.06%165,100
Aug 7, 20262,507.002,515.002,374.002,374.002,374.00-5.34%251,300
Aug 6, 20262,506.002,585.002,475.002,508.002,508.000.16%240,800
Aug 5, 20262,462.002,506.002,428.002,504.002,504.002.75%121,800
Aug 4, 20262,392.002,454.002,389.002,437.002,437.002.01%112,200
Aug 3, 20262,404.002,404.002,330.002,389.002,389.00-1.36%130,100
Jul 31, 20262,454.002,462.002,411.002,422.002,422.000.75%112,100
Jul 30, 20262,372.002,428.002,344.002,404.002,404.000.21%92,200
Jul 29, 20262,466.002,467.002,351.002,399.002,399.00-2.00%109,400
Jul 28, 20262,499.002,511.002,436.002,448.002,448.00-3.20%99,500
Jul 27, 20262,514.002,540.002,461.002,529.002,529.000.92%82,400
Jul 24, 20262,517.002,521.002,470.002,506.002,506.00-0.44%77,000
Jul 23, 20262,514.002,540.002,506.002,517.002,517.000.04%125,100
Jul 22, 20262,537.002,558.002,509.002,516.002,516.000.36%69,900
Jul 21, 20262,456.002,532.002,431.002,507.002,507.001.91%86,500
Jul 17, 20262,550.002,550.002,422.002,460.002,460.00-4.69%130,500
Jul 16, 20262,625.002,625.002,572.002,581.002,581.00-0.27%48,300
Jul 15, 20262,577.002,602.002,549.002,588.002,588.00-0.04%92,900
Jul 14, 20262,551.002,589.002,537.002,589.002,589.001.49%64,600
Jul 13, 20262,579.002,607.002,550.002,551.002,551.00-1.05%80,900
Jul 10, 20262,571.002,600.002,557.002,578.002,578.000.62%56,000
Jul 9, 20262,590.002,590.002,550.002,562.002,562.00-1.00%69,300
Jul 8, 20262,652.002,655.002,588.002,588.002,588.00-3.29%68,900
Jul 7, 20262,726.002,784.002,669.002,676.002,676.00-2.30%49,800
Jul 6, 20262,697.002,751.002,697.002,739.002,739.002.01%67,600
Jul 3, 20262,655.002,703.002,653.002,685.002,685.001.13%82,400
Jul 2, 20262,660.002,703.002,646.002,655.002,655.00-0.49%75,700
Jul 1, 20262,679.002,708.002,655.002,668.002,668.00-1.22%46,400
Jun 30, 20262,730.002,730.002,661.002,701.002,701.00-1.17%58,000
Jun 29, 20262,736.002,779.002,700.002,733.002,733.00-0.11%60,900
Jun 26, 20262,724.002,773.002,701.002,736.002,736.001.18%55,800
Jun 25, 20262,707.002,728.002,685.002,704.002,704.00-0.52%45,400