Niterra Co., Ltd. (TYO:5334)
Japan
· Delayed Price · Currency is JPY 6,516.00
-185.00 (-2.76%)
At close: Dec 5, 2025
Niterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,601.00 | 6,650.00 | 6,503.00 | 6,516.00 | 6,516.00 | -2.76% | 786,500 |
| Dec 4, 2025 | 6,664.00 | 6,749.00 | 6,650.00 | 6,701.00 | 6,701.00 | 0.62% | 663,600 |
| Dec 3, 2025 | 6,664.00 | 6,727.00 | 6,650.00 | 6,660.00 | 6,660.00 | - | 768,100 |
| Dec 2, 2025 | 6,676.00 | 6,705.00 | 6,644.00 | 6,660.00 | 6,660.00 | 0.59% | 451,700 |
| Dec 1, 2025 | 6,684.00 | 6,730.00 | 6,580.00 | 6,621.00 | 6,621.00 | -1.88% | 543,500 |
| Nov 28, 2025 | 6,689.00 | 6,786.00 | 6,673.00 | 6,748.00 | 6,748.00 | 0.33% | 523,500 |
| Nov 27, 2025 | 6,719.00 | 6,735.00 | 6,677.00 | 6,726.00 | 6,726.00 | 0.66% | 480,000 |
| Nov 26, 2025 | 6,654.00 | 6,743.00 | 6,629.00 | 6,682.00 | 6,682.00 | 0.39% | 623,500 |
| Nov 25, 2025 | 6,650.00 | 6,659.00 | 6,592.00 | 6,656.00 | 6,656.00 | 1.40% | 554,000 |
| Nov 21, 2025 | 6,425.00 | 6,589.00 | 6,425.00 | 6,564.00 | 6,564.00 | 0.75% | 655,300 |
| Nov 20, 2025 | 6,595.00 | 6,596.00 | 6,491.00 | 6,515.00 | 6,515.00 | 1.38% | 544,600 |
| Nov 19, 2025 | 6,433.00 | 6,474.00 | 6,362.00 | 6,426.00 | 6,426.00 | -0.31% | 529,100 |
| Nov 18, 2025 | 6,575.00 | 6,601.00 | 6,417.00 | 6,446.00 | 6,446.00 | -2.48% | 628,200 |
| Nov 17, 2025 | 6,603.00 | 6,644.00 | 6,506.00 | 6,610.00 | 6,610.00 | 0.11% | 563,400 |
| Nov 14, 2025 | 6,581.00 | 6,656.00 | 6,528.00 | 6,603.00 | 6,603.00 | -2.00% | 667,300 |
| Nov 13, 2025 | 6,660.00 | 6,738.00 | 6,629.00 | 6,738.00 | 6,738.00 | 1.91% | 582,500 |
| Nov 12, 2025 | 6,573.00 | 6,614.00 | 6,513.00 | 6,612.00 | 6,612.00 | 0.46% | 815,400 |
| Nov 11, 2025 | 6,510.00 | 6,592.00 | 6,483.00 | 6,582.00 | 6,582.00 | 1.11% | 569,300 |
| Nov 10, 2025 | 6,625.00 | 6,640.00 | 6,506.00 | 6,510.00 | 6,510.00 | -0.84% | 888,700 |
| Nov 7, 2025 | 6,628.00 | 6,682.00 | 6,521.00 | 6,565.00 | 6,565.00 | -1.07% | 744,100 |
| Nov 6, 2025 | 6,627.00 | 6,670.00 | 6,541.00 | 6,636.00 | 6,636.00 | 1.11% | 831,100 |
| Nov 5, 2025 | 6,624.00 | 6,667.00 | 6,390.00 | 6,563.00 | 6,563.00 | -1.59% | 842,600 |
| Nov 4, 2025 | 6,500.00 | 6,830.00 | 6,467.00 | 6,669.00 | 6,669.00 | 5.16% | 1,313,200 |
| Oct 31, 2025 | 6,345.00 | 6,383.00 | 6,265.00 | 6,342.00 | 6,342.00 | 0.75% | 612,100 |
| Oct 30, 2025 | 6,275.00 | 6,310.00 | 6,240.00 | 6,295.00 | 6,295.00 | 0.29% | 572,500 |
| Oct 29, 2025 | 6,325.00 | 6,325.00 | 6,250.00 | 6,277.00 | 6,277.00 | -0.11% | 409,300 |
| Oct 28, 2025 | 6,373.00 | 6,396.00 | 6,261.00 | 6,284.00 | 6,284.00 | -1.40% | 517,900 |
| Oct 27, 2025 | 6,380.00 | 6,412.00 | 6,308.00 | 6,373.00 | 6,373.00 | 2.13% | 630,000 |
| Oct 24, 2025 | 6,205.00 | 6,278.00 | 6,205.00 | 6,240.00 | 6,240.00 | 0.76% | 605,400 |
| Oct 23, 2025 | 6,200.00 | 6,232.00 | 6,162.00 | 6,193.00 | 6,193.00 | 0.34% | 774,800 |
| Oct 22, 2025 | 6,114.00 | 6,188.00 | 6,113.00 | 6,172.00 | 6,172.00 | 1.76% | 808,700 |
| Oct 21, 2025 | 6,000.00 | 6,112.00 | 5,988.00 | 6,065.00 | 6,065.00 | 2.48% | 855,800 |
| Oct 20, 2025 | 5,890.00 | 5,950.00 | 5,858.00 | 5,918.00 | 5,918.00 | 1.56% | 453,500 |
| Oct 17, 2025 | 5,851.00 | 5,889.00 | 5,806.00 | 5,827.00 | 5,827.00 | -0.44% | 590,800 |
| Oct 16, 2025 | 5,963.00 | 5,969.00 | 5,853.00 | 5,853.00 | 5,853.00 | -1.66% | 731,700 |
| Oct 15, 2025 | 5,917.00 | 5,987.00 | 5,915.00 | 5,952.00 | 5,952.00 | 1.60% | 577,000 |
| Oct 14, 2025 | 5,882.00 | 5,984.00 | 5,841.00 | 5,858.00 | 5,858.00 | -2.07% | 775,000 |
| Oct 10, 2025 | 6,050.00 | 6,088.00 | 5,979.00 | 5,982.00 | 5,982.00 | -2.33% | 708,000 |
| Oct 9, 2025 | 6,057.00 | 6,130.00 | 6,057.00 | 6,125.00 | 6,125.00 | 1.51% | 605,600 |
| Oct 8, 2025 | 6,040.00 | 6,065.00 | 6,008.00 | 6,034.00 | 6,034.00 | -0.05% | 522,100 |
| Oct 7, 2025 | 6,008.00 | 6,124.00 | 6,008.00 | 6,037.00 | 6,037.00 | 2.18% | 889,100 |
| Oct 6, 2025 | 5,956.00 | 5,979.00 | 5,888.00 | 5,908.00 | 5,908.00 | 2.25% | 774,800 |
| Oct 3, 2025 | 5,776.00 | 5,848.00 | 5,762.00 | 5,778.00 | 5,778.00 | 0.68% | 691,000 |
| Oct 2, 2025 | 5,685.00 | 5,773.00 | 5,649.00 | 5,739.00 | 5,739.00 | 1.59% | 569,500 |
| Oct 1, 2025 | 5,660.00 | 5,672.00 | 5,567.00 | 5,649.00 | 5,649.00 | -1.14% | 789,100 |
| Sep 30, 2025 | 5,715.00 | 5,756.00 | 5,682.00 | 5,714.00 | 5,714.00 | -0.28% | 557,100 |
| Sep 29, 2025 | 5,848.00 | 5,864.00 | 5,729.00 | 5,730.00 | 5,730.00 | -3.27% | 715,700 |
| Sep 26, 2025 | 5,889.00 | 5,945.00 | 5,866.00 | 5,924.00 | 5,831.00 | 1.72% | 710,100 |
| Sep 25, 2025 | 5,840.00 | 5,850.00 | 5,795.00 | 5,824.00 | 5,732.57 | 0.29% | 675,900 |
| Sep 24, 2025 | 5,885.00 | 5,900.00 | 5,744.00 | 5,807.00 | 5,715.84 | -1.34% | 666,800 |