Skip to main content
Nippon Rietec Co.,Ltd. (TYO:1938)
Japan flag Japan · Delayed Price · Currency is JPY
2,782.00
+60.00 (2.20%)
Mar 10, 2026, 11:19 AM JST

Nippon Rietec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,663.002,733.002,615.002,722.002,722.00-4.73%206,100
Mar 6, 20262,944.002,949.002,828.002,857.002,857.00-4.58%150,200
Mar 5, 20262,960.003,045.002,947.002,994.002,994.002.01%289,800
Mar 4, 20262,992.003,000.002,934.002,935.002,935.00-2.98%1,048,900
Mar 3, 20263,090.003,120.003,005.003,025.003,025.00-3.97%163,800
Mar 2, 20263,145.003,220.003,140.003,150.003,150.00-2.02%93,900
Feb 27, 20263,155.003,235.003,115.003,215.003,215.000.94%89,800
Feb 26, 20263,110.003,245.003,095.003,185.003,185.003.41%209,900
Feb 25, 20263,100.003,145.003,070.003,080.003,080.000.98%182,500
Feb 24, 20263,135.003,225.002,990.003,050.003,050.00-1.45%323,200
Feb 20, 20263,035.003,165.003,020.003,095.003,095.001.98%111,100
Feb 19, 20262,990.003,070.002,903.003,035.003,035.001.74%81,300
Feb 18, 20262,978.003,020.002,929.002,983.002,983.003.65%107,000
Feb 17, 20262,791.002,901.002,761.002,878.002,878.003.12%108,900
Feb 16, 20262,786.002,812.002,706.002,791.002,791.002.01%82,300
Feb 13, 20262,862.002,873.002,645.002,736.002,736.004.75%245,900
Feb 12, 20262,600.002,640.002,556.002,612.002,612.001.44%137,700
Feb 10, 20262,565.002,593.002,563.002,575.002,575.000.43%51,600
Feb 9, 20262,589.002,595.002,544.002,564.002,564.001.50%60,300
Feb 6, 20262,418.002,526.002,418.002,526.002,526.003.10%86,500
Feb 5, 20262,431.002,490.002,425.002,450.002,450.00-0.04%79,200
Feb 4, 20262,365.002,460.002,334.002,451.002,451.004.52%96,000
Feb 3, 20262,331.002,358.002,279.002,345.002,345.001.60%60,200
Feb 2, 20262,328.002,377.002,293.002,308.002,308.003.59%117,000
Jan 30, 20262,230.002,230.002,185.002,228.002,228.00-0.09%56,100
Jan 29, 20262,216.002,236.002,182.002,230.002,230.00-47,300
Jan 28, 20262,230.002,231.002,190.002,230.002,230.000.18%31,600
Jan 27, 20262,231.002,240.002,211.002,226.002,226.00-0.54%44,200
Jan 26, 20262,279.002,289.002,232.002,238.002,238.00-3.16%74,200
Jan 23, 20262,338.002,338.002,302.002,311.002,311.00-0.77%30,800
Jan 22, 20262,300.002,338.002,298.002,329.002,329.001.00%43,500
Jan 21, 20262,271.002,314.002,269.002,306.002,306.00-0.65%40,900
Jan 20, 20262,355.002,361.002,312.002,321.002,321.00-2.89%60,800
Jan 19, 20262,388.002,402.002,362.002,390.002,390.00-0.79%31,400
Jan 16, 20262,400.002,409.002,381.002,409.002,409.000.71%24,200
Jan 15, 20262,366.002,402.002,362.002,392.002,392.000.93%41,100
Jan 14, 20262,375.002,402.002,362.002,370.002,370.00-0.34%38,600
Jan 13, 20262,414.002,418.002,377.002,378.002,378.000.13%49,600
Jan 9, 20262,340.002,375.002,340.002,375.002,375.001.76%24,700
Jan 8, 20262,302.002,361.002,302.002,334.002,334.001.08%20,700
Jan 7, 20262,306.002,356.002,300.002,309.002,309.00-0.65%30,600
Jan 6, 20262,286.002,335.002,281.002,324.002,324.001.48%26,700
Jan 5, 20262,294.002,318.002,271.002,290.002,290.000.66%24,700
Dec 30, 20252,289.002,333.002,275.002,275.002,275.00-1.47%34,300
Dec 29, 20252,245.002,318.002,245.002,309.002,309.002.30%50,100
Dec 26, 20252,277.002,282.002,244.002,257.002,257.00-0.88%36,600
Dec 25, 20252,241.002,277.002,237.002,277.002,277.001.47%22,800
Dec 24, 20252,300.002,315.002,244.002,244.002,244.00-2.43%34,600
Dec 23, 20252,298.002,321.002,274.002,300.002,300.00-53,100
Dec 22, 20252,234.002,321.002,221.002,300.002,300.003.09%40,600
Dec 19, 20252,209.002,252.002,201.002,231.002,231.000.95%39,500
Dec 18, 20252,129.002,225.002,127.002,210.002,210.002.93%53,000
Dec 17, 20252,153.002,159.002,126.002,147.002,147.001.61%25,500
Dec 16, 20252,174.002,174.002,109.002,113.002,113.00-2.81%60,400
Dec 15, 20252,128.002,174.002,125.002,174.002,174.001.21%21,400
Dec 12, 20252,138.002,156.002,138.002,148.002,148.001.75%24,800
Dec 11, 20252,160.002,163.002,111.002,111.002,111.00-2.40%25,800
Dec 10, 20252,154.002,182.002,154.002,163.002,163.001.07%41,600
Dec 9, 20252,142.002,156.002,117.002,140.002,140.000.66%28,300
Dec 8, 20252,118.002,139.002,110.002,126.002,126.001.19%33,200
Dec 5, 20252,124.002,143.002,101.002,101.002,101.00-1.64%21,700
Dec 4, 20252,090.002,136.002,090.002,136.002,136.002.20%23,100
Dec 3, 20252,092.002,111.002,079.002,090.002,090.00-0.85%30,800
Dec 2, 20252,145.002,154.002,102.002,108.002,108.00-1.72%26,200
Dec 1, 20252,184.002,188.002,127.002,145.002,145.000.52%53,500
Nov 28, 20252,120.002,142.002,120.002,134.002,134.000.19%16,300
Nov 27, 20252,148.002,148.002,123.002,130.002,130.00-0.37%24,200
Nov 26, 20252,142.002,151.002,115.002,138.002,138.001.33%21,100
Nov 25, 20252,116.002,145.002,097.002,110.002,110.000.38%22,300
Nov 21, 20252,042.002,103.002,042.002,102.002,102.001.79%34,800
Nov 20, 20252,033.002,074.002,033.002,065.002,065.002.43%22,300
Nov 19, 20252,009.002,035.002,005.002,016.002,016.000.70%25,500
Nov 18, 20252,029.002,035.001,997.002,002.002,002.00-2.05%32,200
Nov 17, 20252,041.002,054.002,022.002,044.002,044.000.69%22,700
Nov 14, 20252,069.002,099.002,030.002,030.002,030.00-2.96%28,000
Nov 13, 20252,093.002,111.002,084.002,092.002,092.001.06%24,600
Nov 12, 20252,044.002,095.002,043.002,070.002,070.000.63%37,500
Nov 11, 20252,102.002,134.002,036.002,057.002,057.00-4.41%124,500
Nov 10, 20252,165.002,171.002,142.002,152.002,152.000.28%67,700
Nov 7, 20252,120.002,154.002,099.002,146.002,146.001.80%54,300
Nov 6, 20252,127.002,134.002,100.002,108.002,108.000.33%26,500
Nov 5, 20252,091.002,151.002,037.002,101.002,101.00-1.68%75,400
Nov 4, 20252,099.002,164.002,095.002,137.002,137.003.74%62,500
Oct 31, 20252,086.002,094.002,036.002,060.002,060.00-1.06%29,700
Oct 30, 20252,054.002,106.002,053.002,082.002,082.001.66%49,800
Oct 29, 20252,065.002,106.002,030.002,048.002,048.001.64%66,100
Oct 28, 20252,086.002,086.002,015.002,015.002,015.00-3.40%27,600
Oct 27, 20252,050.002,094.002,018.002,086.002,086.002.51%52,300
Oct 24, 20252,030.002,046.002,014.002,035.002,035.00-0.25%25,900
Oct 23, 20252,004.002,040.002,002.002,040.002,040.000.94%31,000
Oct 22, 20251,980.002,021.001,980.002,021.002,021.002.23%42,200
Oct 21, 20251,991.002,003.001,966.001,977.001,977.00-1.54%37,900
Oct 20, 20251,992.002,016.001,992.002,008.002,008.001.88%26,700
Oct 17, 20251,959.001,982.001,951.001,971.001,971.00-0.66%33,900
Oct 16, 20251,980.002,008.001,979.001,984.001,984.000.05%22,000
Oct 15, 20251,938.001,991.001,932.001,983.001,983.002.64%38,000
Oct 14, 20251,914.001,943.001,901.001,932.001,932.000.73%44,000
Oct 10, 20251,954.001,955.001,917.001,918.001,918.00-2.94%43,000
Oct 9, 20251,971.001,985.001,964.001,976.001,976.000.25%25,400
Oct 8, 20252,001.002,025.001,971.001,971.001,971.00-1.45%20,500