NIPPON RIETEC CO., LTD. 1938
TSE · Japan · Industrial Services
¥2,544.00-26.00 (-1.01%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,544.00 | -1.01% | ¥2,540.00 | ¥2,585.00 | ¥2,527.00 | 46.00K |
| 2026-10-01 | ¥2,570.00 | -0.73% | ¥2,557.00 | ¥2,582.00 | ¥2,533.00 | 65.80K |
| 2026-09-30 | ¥2,589.00 | +1.89% | ¥2,580.00 | ¥2,597.00 | ¥2,551.00 | 61.60K |
| 2026-09-29 | ¥2,541.00 | -3.38% | ¥2,589.00 | ¥2,605.00 | ¥2,540.00 |
| 91.00K |
| 2026-09-28 | ¥2,630.00 | -0.27% | ¥2,665.00 | ¥2,665.00 | ¥2,627.00 | 66.50K |
| 2026-09-25 | ¥2,637.00 | +0.04% | ¥2,637.00 | ¥2,653.00 | ¥2,620.00 | 109.10K |
| 2026-09-24 | ¥2,636.00 | +0.80% | ¥2,615.00 | ¥2,649.00 | ¥2,603.00 | 66.60K |
| 2026-09-18 | ¥2,615.00 | -0.42% | ¥2,632.00 | ¥2,648.00 | ¥2,598.00 | 72.10K |
| 2026-09-17 | ¥2,626.00 | +1.19% | ¥2,630.00 | ¥2,651.00 | ¥2,614.00 | 50.30K |
| 2026-09-16 | ¥2,595.00 | +0.93% | ¥2,580.00 | ¥2,620.00 | ¥2,578.00 | 38.80K |
| 2026-09-15 | ¥2,571.00 | +0.04% | ¥2,565.00 | ¥2,590.00 | ¥2,555.00 | 51.40K |
| 2026-09-14 | ¥2,570.00 | +0.04% | ¥2,565.00 | ¥2,594.00 | ¥2,549.00 | 62.50K |
| 2026-09-11 | ¥2,569.00 | +0.04% | ¥2,503.00 | ¥2,591.00 | ¥2,500.00 | 88.70K |
| 2026-09-10 | ¥2,568.00 | -1.72% | ¥2,607.00 | ¥2,621.00 | ¥2,543.00 | 46.90K |
| 2026-09-09 | ¥2,613.00 | +1.16% | ¥2,554.00 | ¥2,622.00 | ¥2,554.00 | 102.90K |
| 2026-09-08 | ¥2,583.00 | +0.94% | ¥2,560.00 | ¥2,603.00 | ¥2,520.00 | 94.90K |
| 2026-09-07 | ¥2,559.00 | +1.23% | ¥2,549.00 | ¥2,576.00 | ¥2,540.00 | 53.40K |
| 2026-09-04 | ¥2,528.00 | +2.35% | ¥2,494.00 | ¥2,542.00 | ¥2,474.00 | 139.50K |
| 2026-09-03 | ¥2,470.00 | -0.40% | ¥2,490.00 | ¥2,495.00 | ¥2,468.00 | 74.70K |
| 2026-09-02 | ¥2,480.00 | -2.86% | ¥2,530.00 | ¥2,543.00 | ¥2,480.00 | 73.40K |
| 2026-09-01 | ¥2,553.00 | +0.75% | ¥2,513.00 | ¥2,566.00 | ¥2,505.00 | 72.00K |
| 2026-08-31 | ¥2,534.00 | -0.08% | ¥2,530.00 | ¥2,536.00 | ¥2,498.00 | 82.00K |
| 2026-08-28 | ¥2,536.00 | -1.28% | ¥2,550.00 | ¥2,569.00 | ¥2,526.00 | 94.60K |
| 2026-08-27 | ¥2,569.00 | -1.31% | ¥2,618.00 | ¥2,626.00 | ¥2,566.00 | 87.10K |
| 2026-08-26 | ¥2,603.00 | +2.44% | ¥2,545.00 | ¥2,609.00 | ¥2,544.00 | 88.90K |
| 2026-08-25 | ¥2,541.00 | +0.08% | ¥2,520.00 | ¥2,580.00 | ¥2,509.00 | 73.30K |
| 2026-08-24 | ¥2,539.00 | +3.09% | ¥2,469.00 | ¥2,550.00 | ¥2,461.00 | 156.20K |
| 2026-08-21 | ¥2,463.00 | +0.12% | ¥2,430.00 | ¥2,476.00 | ¥2,410.00 | 144.60K |
| 2026-08-20 | ¥2,460.00 | +2.24% | ¥2,406.00 | ¥2,465.00 | ¥2,406.00 | 100.90K |
| 2026-08-19 | ¥2,406.00 | -2.94% | ¥2,433.00 | ¥2,433.00 | ¥2,392.00 | 144.90K |
| 2026-08-18 | ¥2,479.00 | -1.24% | ¥2,463.00 | ¥2,520.00 | ¥2,447.00 | 148.10K |
| 2026-08-17 | ¥2,510.00 | +2.83% | ¥2,421.00 | ¥2,510.00 | ¥2,410.00 | 120.50K |
| 2026-08-14 | ¥2,441.00 | +0.21% | ¥2,435.00 | ¥2,460.00 | ¥2,421.00 | 75.20K |
| 2026-08-13 | ¥2,436.00 | +1.42% | ¥2,435.00 | ¥2,448.00 | ¥2,409.00 | 80.90K |
| 2026-08-12 | ¥2,402.00 | -0.87% | ¥2,420.00 | ¥2,425.00 | ¥2,388.00 | 74.30K |
| 2026-08-10 | ¥2,423.00 | +2.06% | ¥2,412.00 | ¥2,425.00 | ¥2,359.00 | 165.10K |
| 2026-08-07 | ¥2,374.00 | -5.34% | ¥2,507.00 | ¥2,515.00 | ¥2,374.00 | 251.30K |
| 2026-08-06 | ¥2,508.00 | +0.16% | ¥2,506.00 | ¥2,585.00 | ¥2,475.00 | 240.80K |
| 2026-08-05 | ¥2,504.00 | +2.75% | ¥2,462.00 | ¥2,506.00 | ¥2,428.00 | 121.80K |
| 2026-08-04 | ¥2,437.00 | +2.01% | ¥2,392.00 | ¥2,454.00 | ¥2,389.00 | 112.20K |
| 2026-08-03 | ¥2,389.00 | -1.36% | ¥2,404.00 | ¥2,404.00 | ¥2,330.00 | 130.10K |
| 2026-07-31 | ¥2,422.00 | +0.75% | ¥2,454.00 | ¥2,462.00 | ¥2,411.00 | 112.10K |
| 2026-07-30 | ¥2,404.00 | +0.21% | ¥2,372.00 | ¥2,428.00 | ¥2,344.00 | 92.20K |
| 2026-07-29 | ¥2,399.00 | -2.00% | ¥2,466.00 | ¥2,467.00 | ¥2,351.00 | 109.40K |
| 2026-07-28 | ¥2,448.00 | -3.20% | ¥2,499.00 | ¥2,511.00 | ¥2,436.00 | 99.50K |
| 2026-07-27 | ¥2,529.00 | +0.92% | ¥2,514.00 | ¥2,540.00 | ¥2,461.00 | 82.40K |
| 2026-07-24 | ¥2,506.00 | -0.44% | ¥2,517.00 | ¥2,521.00 | ¥2,470.00 | 77.00K |
| 2026-07-23 | ¥2,517.00 | +0.04% | ¥2,514.00 | ¥2,540.00 | ¥2,506.00 | 125.10K |
| 2026-07-22 | ¥2,516.00 | +0.36% | ¥2,537.00 | ¥2,558.00 | ¥2,509.00 | 69.90K |
| 2026-07-21 | ¥2,507.00 | +1.91% | ¥2,456.00 | ¥2,532.00 | ¥2,431.00 | 86.50K |
| 2026-07-17 | ¥2,460.00 | -4.69% | ¥2,550.00 | ¥2,550.00 | ¥2,422.00 | 130.50K |
| 2026-07-16 | ¥2,581.00 | -0.27% | ¥2,625.00 | ¥2,625.00 | ¥2,572.00 | 48.30K |
| 2026-07-15 | ¥2,588.00 | -0.04% | ¥2,577.00 | ¥2,602.00 | ¥2,549.00 | 92.90K |
| 2026-07-14 | ¥2,589.00 | +1.49% | ¥2,551.00 | ¥2,589.00 | ¥2,537.00 | 64.60K |
| 2026-07-13 | ¥2,551.00 | -1.05% | ¥2,579.00 | ¥2,607.00 | ¥2,550.00 | 80.90K |
| 2026-07-10 | ¥2,578.00 | +0.62% | ¥2,571.00 | ¥2,600.00 | ¥2,557.00 | 56.00K |
| 2026-07-09 | ¥2,562.00 | -1.00% | ¥2,590.00 | ¥2,590.00 | ¥2,550.00 | 69.30K |
| 2026-07-08 | ¥2,588.00 | -3.29% | ¥2,652.00 | ¥2,655.00 | ¥2,588.00 | 68.90K |
| 2026-07-07 | ¥2,676.00 | -2.30% | ¥2,726.00 | ¥2,784.00 | ¥2,669.00 | 49.80K |
| 2026-07-06 | ¥2,739.00 | +2.01% | ¥2,697.00 | ¥2,751.00 | ¥2,697.00 | 67.60K |
| 2026-07-03 | ¥2,685.00 | +1.13% | ¥2,655.00 | ¥2,703.00 | ¥2,653.00 | 82.40K |
| 2026-07-02 | ¥2,655.00 | -0.49% | ¥2,660.00 | ¥2,703.00 | ¥2,646.00 | 75.70K |
| 2026-07-01 | ¥2,668.00 | -1.22% | ¥2,679.00 | ¥2,708.00 | ¥2,655.00 | 46.40K |
| 2026-06-30 | ¥2,701.00 | -1.17% | ¥2,730.00 | ¥2,730.00 | ¥2,661.00 | 58.00K |
| 2026-06-29 | ¥2,733.00 | -0.11% | ¥2,736.00 | ¥2,779.00 | ¥2,700.00 | 60.90K |
| 2026-06-26 | ¥2,736.00 | +1.18% | ¥2,724.00 | ¥2,773.00 | ¥2,701.00 | 55.80K |
| 2026-06-25 | ¥2,704.00 | -0.52% | ¥2,707.00 | ¥2,728.00 | ¥2,685.00 | 45.40K |
| 2026-06-24 | ¥2,718.00 | +0.22% | ¥2,719.00 | ¥2,761.00 | ¥2,695.00 | 35.70K |
| 2026-06-23 | ¥2,712.00 | -2.48% | ¥2,800.00 | ¥2,854.00 | ¥2,712.00 | 62.30K |
| 2026-06-22 | ¥2,781.00 | -0.54% | ¥2,790.00 | ¥2,804.00 | ¥2,759.00 | 38.90K |
| 2026-06-19 | ¥2,796.00 | -1.38% | ¥2,800.00 | ¥2,892.00 | ¥2,780.00 | 52.70K |
| 2026-06-18 | ¥2,835.00 | +2.46% | ¥2,775.00 | ¥2,865.00 | ¥2,775.00 | 68.90K |
| 2026-06-17 | ¥2,767.00 | +0.33% | ¥2,804.00 | ¥2,841.00 | ¥2,767.00 | 67.70K |
| 2026-06-16 | ¥2,758.00 | -1.85% | ¥2,760.00 | ¥2,791.00 | ¥2,751.00 | 48.00K |
| 2026-06-15 | ¥2,810.00 | +4.54% | ¥2,740.00 | ¥2,821.00 | ¥2,727.00 | 75.40K |
| 2026-06-12 | ¥2,688.00 | +0.90% | ¥2,714.00 | ¥2,738.00 | ¥2,669.00 | 88.80K |
| 2026-06-11 | ¥2,664.00 | -2.92% | ¥2,698.00 | ¥2,712.00 | ¥2,590.00 | 95.00K |
| 2026-06-10 | ¥2,744.00 | -0.29% | ¥2,728.00 | ¥2,754.00 | ¥2,698.00 | 72.90K |
| 2026-06-09 | ¥2,752.00 | +2.12% | ¥2,724.00 | ¥2,777.00 | ¥2,719.00 | 79.60K |
| 2026-06-08 | ¥2,695.00 | -2.78% | ¥2,722.00 | ¥2,745.00 | ¥2,659.00 | 98.00K |
| 2026-06-05 | ¥2,772.00 | +0.33% | ¥2,777.00 | ¥2,822.00 | ¥2,759.00 | 74.10K |
| 2026-06-04 | ¥2,763.00 | +2.14% | ¥2,705.00 | ¥2,788.00 | ¥2,668.00 | 149.70K |
| 2026-06-03 | ¥2,705.00 | +0.04% | ¥2,748.00 | ¥2,772.00 | ¥2,697.00 | 99.40K |
| 2026-06-02 | ¥2,704.00 | -1.02% | ¥2,688.00 | ¥2,736.00 | ¥2,620.00 | 117.10K |
| 2026-06-01 | ¥2,732.00 | -3.43% | ¥2,811.00 | ¥2,811.00 | ¥2,720.00 | 116.20K |
| 2026-05-29 | ¥2,829.00 | +1.80% | ¥2,799.00 | ¥2,870.00 | ¥2,785.00 | 84.30K |
| 2026-05-28 | ¥2,779.00 | +0.65% | ¥2,761.00 | ¥2,840.00 | ¥2,731.00 | 96.00K |
| 2026-05-27 | ¥2,761.00 | -3.63% | ¥2,850.00 | ¥2,850.00 | ¥2,738.00 | 110.20K |
| 2026-05-26 | ¥2,865.00 | +1.24% | ¥2,780.00 | ¥2,978.00 | ¥2,759.00 | 163.00K |
| 2026-05-25 | ¥2,830.00 | +7.32% | ¥2,687.00 | ¥2,830.00 | ¥2,666.00 | 127.90K |