Skip to main content
Nippon Rietec Co.,Ltd. (TYO:1938)
Japan flag Japan · Delayed Price · Currency is JPY
2,733.00
+190.00 (7.47%)
Apr 28, 2026, 3:30 PM JST

Nippon Rietec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,471.002,547.002,437.002,534.002,534.00-4.49%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
Mar 13, 20262,620.002,677.002,620.002,642.002,560.34-0.83%97,200
Mar 12, 20262,718.002,721.002,636.002,664.002,581.66-2.95%131,400
Mar 11, 20262,769.002,813.002,745.002,745.002,660.160.15%101,000
Mar 10, 20262,762.002,815.002,694.002,741.002,656.280.70%343,800
Mar 9, 20262,663.002,733.002,615.002,722.002,637.87-4.73%206,100
Mar 6, 20262,944.002,949.002,828.002,857.002,768.69-4.58%150,200
Mar 5, 20262,960.003,045.002,947.002,994.002,901.462.01%289,800
Mar 4, 20262,992.003,000.002,934.002,935.002,844.28-2.98%1,048,900
Mar 3, 20263,090.003,120.003,005.003,025.002,931.50-3.97%163,800
Mar 2, 20263,145.003,220.003,140.003,150.003,052.64-2.02%93,900
Feb 27, 20263,155.003,235.003,115.003,215.003,115.630.94%89,800
Feb 26, 20263,110.003,245.003,095.003,185.003,086.563.41%209,900
Feb 25, 20263,100.003,145.003,070.003,080.002,984.800.98%182,500
Feb 24, 20263,135.003,225.002,990.003,050.002,955.73-1.45%323,200
Feb 20, 20263,035.003,165.003,020.003,095.002,999.341.98%111,100
Feb 19, 20262,990.003,070.002,903.003,035.002,941.191.74%81,300
Feb 18, 20262,978.003,020.002,929.002,983.002,890.803.65%107,000
Feb 17, 20262,791.002,901.002,761.002,878.002,789.053.12%108,900
Feb 16, 20262,786.002,812.002,706.002,791.002,704.732.01%82,300
Feb 13, 20262,862.002,873.002,645.002,736.002,651.434.75%245,900
Feb 12, 20262,600.002,640.002,556.002,612.002,531.271.44%137,700
Feb 10, 20262,565.002,593.002,563.002,575.002,495.410.43%51,600
Feb 9, 20262,589.002,595.002,544.002,564.002,484.751.50%60,300
Feb 6, 20262,418.002,526.002,418.002,526.002,447.933.10%86,500
Feb 5, 20262,431.002,490.002,425.002,450.002,374.27-0.04%79,200
Feb 4, 20262,365.002,460.002,334.002,451.002,375.244.52%96,000
Feb 3, 20262,331.002,358.002,279.002,345.002,272.521.60%60,200
Feb 2, 20262,328.002,377.002,293.002,308.002,236.663.59%117,000
Jan 30, 20262,230.002,230.002,185.002,228.002,159.14-0.09%56,100
Jan 29, 20262,216.002,236.002,182.002,230.002,161.07-47,300
Jan 28, 20262,230.002,231.002,190.002,230.002,161.070.18%31,600
Jan 27, 20262,231.002,240.002,211.002,226.002,157.20-0.54%44,200
Jan 26, 20262,279.002,289.002,232.002,238.002,168.83-3.16%74,200
Jan 23, 20262,338.002,338.002,302.002,311.002,239.57-0.77%30,800
Jan 22, 20262,300.002,338.002,298.002,329.002,257.011.00%43,500
Jan 21, 20262,271.002,314.002,269.002,306.002,234.73-0.65%40,900
Jan 20, 20262,355.002,361.002,312.002,321.002,249.26-2.89%60,800
Jan 19, 20262,388.002,402.002,362.002,390.002,316.13-0.79%31,400
Jan 16, 20262,400.002,409.002,381.002,409.002,334.540.71%24,200
Jan 15, 20262,366.002,402.002,362.002,392.002,318.070.93%41,100
Jan 14, 20262,375.002,402.002,362.002,370.002,296.75-0.34%38,600
Jan 13, 20262,414.002,418.002,377.002,378.002,304.500.13%49,600
Jan 9, 20262,340.002,375.002,340.002,375.002,301.591.76%24,700
Jan 8, 20262,302.002,361.002,302.002,334.002,261.861.08%20,700
Jan 7, 20262,306.002,356.002,300.002,309.002,237.63-0.65%30,600
Jan 6, 20262,286.002,335.002,281.002,324.002,252.171.48%26,700
Jan 5, 20262,294.002,318.002,271.002,290.002,219.220.66%24,700
Dec 30, 20252,289.002,333.002,275.002,275.002,204.68-1.47%34,300
Dec 29, 20252,245.002,318.002,245.002,309.002,237.632.30%50,100
Dec 26, 20252,277.002,282.002,244.002,257.002,187.24-0.88%36,600
Dec 25, 20252,241.002,277.002,237.002,277.002,206.621.47%22,800
Dec 24, 20252,300.002,315.002,244.002,244.002,174.64-2.43%34,600
Dec 23, 20252,298.002,321.002,274.002,300.002,228.91-53,100
Dec 22, 20252,234.002,321.002,221.002,300.002,228.913.09%40,600
Dec 19, 20252,209.002,252.002,201.002,231.002,162.040.95%39,500
Dec 18, 20252,129.002,225.002,127.002,210.002,141.692.93%53,000
Dec 17, 20252,153.002,159.002,126.002,147.002,080.641.61%25,500
Dec 16, 20252,174.002,174.002,109.002,113.002,047.69-2.81%60,400
Dec 15, 20252,128.002,174.002,125.002,174.002,106.811.21%21,400
Dec 12, 20252,138.002,156.002,138.002,148.002,081.611.75%24,800
Dec 11, 20252,160.002,163.002,111.002,111.002,045.75-2.40%25,800
Dec 10, 20252,154.002,182.002,154.002,163.002,096.151.07%41,600
Dec 9, 20252,142.002,156.002,117.002,140.002,073.860.66%28,300
Dec 8, 20252,118.002,139.002,110.002,126.002,060.291.19%33,200
Dec 5, 20252,124.002,143.002,101.002,101.002,036.06-1.64%21,700
Dec 4, 20252,090.002,136.002,090.002,136.002,069.982.20%23,100
Dec 3, 20252,092.002,111.002,079.002,090.002,025.40-0.85%30,800
Dec 2, 20252,145.002,154.002,102.002,108.002,042.85-1.72%26,200
Dec 1, 20252,184.002,188.002,127.002,145.002,078.700.52%53,500