Niterra Co., Ltd. (TYO:5334)
Japan
· Delayed Price · Currency is JPY 5,924.00
+100.00 (1.72%)
Sep 26, 2025, 3:30 PM JST
Niterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,889.00 | 5,945.00 | 5,866.00 | 5,924.00 | 5,924.00 | 1.72% | 710,100 |
| Sep 25, 2025 | 5,840.00 | 5,850.00 | 5,795.00 | 5,824.00 | 5,824.00 | 0.29% | 675,900 |
| Sep 24, 2025 | 5,885.00 | 5,900.00 | 5,744.00 | 5,807.00 | 5,807.00 | -1.34% | 666,800 |
| Sep 22, 2025 | 5,900.00 | 5,936.00 | 5,881.00 | 5,886.00 | 5,886.00 | 0.24% | 658,900 |
| Sep 19, 2025 | 5,850.00 | 5,950.00 | 5,812.00 | 5,872.00 | 5,872.00 | 1.05% | 2,835,500 |
| Sep 18, 2025 | 5,814.00 | 5,815.00 | 5,748.00 | 5,811.00 | 5,811.00 | 0.82% | 712,000 |
| Sep 17, 2025 | 5,792.00 | 5,822.00 | 5,743.00 | 5,764.00 | 5,764.00 | -0.57% | 853,600 |
| Sep 16, 2025 | 5,645.00 | 5,825.00 | 5,640.00 | 5,797.00 | 5,797.00 | 2.75% | 853,600 |
| Sep 12, 2025 | 5,648.00 | 5,648.00 | 5,592.00 | 5,642.00 | 5,642.00 | 1.38% | 653,100 |
| Sep 11, 2025 | 5,605.00 | 5,614.00 | 5,535.00 | 5,565.00 | 5,565.00 | -0.55% | 653,100 |
| Sep 10, 2025 | 5,561.00 | 5,628.00 | 5,529.00 | 5,596.00 | 5,596.00 | 0.41% | 578,700 |
| Sep 9, 2025 | 5,574.00 | 5,613.00 | 5,540.00 | 5,573.00 | 5,573.00 | -0.02% | 633,700 |
| Sep 8, 2025 | 5,530.00 | 5,575.00 | 5,466.00 | 5,574.00 | 5,574.00 | 1.01% | 448,000 |
| Sep 5, 2025 | 5,440.00 | 5,533.00 | 5,431.00 | 5,518.00 | 5,518.00 | 1.73% | 479,200 |
| Sep 4, 2025 | 5,444.00 | 5,475.00 | 5,400.00 | 5,424.00 | 5,424.00 | -0.37% | 487,300 |
| Sep 3, 2025 | 5,527.00 | 5,564.00 | 5,427.00 | 5,444.00 | 5,444.00 | -2.23% | 1,020,000 |
| Sep 2, 2025 | 5,372.00 | 5,629.00 | 5,354.00 | 5,568.00 | 5,568.00 | 5.18% | 1,319,700 |
| Sep 1, 2025 | 5,295.00 | 5,315.00 | 5,270.00 | 5,294.00 | 5,294.00 | -0.23% | 238,500 |
| Aug 29, 2025 | 5,284.00 | 5,319.00 | 5,265.00 | 5,306.00 | 5,306.00 | 0.11% | 360,000 |
| Aug 28, 2025 | 5,305.00 | 5,346.00 | 5,288.00 | 5,300.00 | 5,300.00 | -0.60% | 452,700 |
| Aug 27, 2025 | 5,321.00 | 5,346.00 | 5,299.00 | 5,332.00 | 5,332.00 | -0.04% | 339,100 |
| Aug 26, 2025 | 5,306.00 | 5,340.00 | 5,290.00 | 5,334.00 | 5,334.00 | 0.26% | 425,700 |
| Aug 25, 2025 | 5,355.00 | 5,417.00 | 5,299.00 | 5,320.00 | 5,320.00 | -0.65% | 497,000 |
| Aug 22, 2025 | 5,300.00 | 5,385.00 | 5,291.00 | 5,355.00 | 5,355.00 | 1.52% | 504,000 |
| Aug 21, 2025 | 5,319.00 | 5,326.00 | 5,266.00 | 5,275.00 | 5,275.00 | -0.96% | 453,500 |
| Aug 20, 2025 | 5,394.00 | 5,420.00 | 5,323.00 | 5,326.00 | 5,326.00 | -1.97% | 589,100 |
| Aug 19, 2025 | 5,404.00 | 5,476.00 | 5,384.00 | 5,433.00 | 5,433.00 | -0.09% | 476,100 |
| Aug 18, 2025 | 5,290.00 | 5,470.00 | 5,243.00 | 5,438.00 | 5,438.00 | 3.94% | 952,700 |
| Aug 15, 2025 | 5,231.00 | 5,252.00 | 5,193.00 | 5,232.00 | 5,232.00 | 0.23% | 361,900 |
| Aug 14, 2025 | 5,266.00 | 5,296.00 | 5,189.00 | 5,220.00 | 5,220.00 | -1.71% | 784,400 |
| Aug 13, 2025 | 5,200.00 | 5,359.00 | 5,188.00 | 5,311.00 | 5,311.00 | 2.97% | 1,244,200 |
| Aug 12, 2025 | 5,100.00 | 5,213.00 | 5,088.00 | 5,158.00 | 5,158.00 | 1.78% | 929,600 |
| Aug 8, 2025 | 4,997.00 | 5,087.00 | 4,997.00 | 5,068.00 | 5,068.00 | 1.69% | 648,300 |
| Aug 7, 2025 | 4,967.00 | 5,015.00 | 4,961.00 | 4,984.00 | 4,984.00 | 0.52% | 507,400 |
| Aug 6, 2025 | 4,896.00 | 5,006.00 | 4,896.00 | 4,958.00 | 4,958.00 | 1.04% | 669,400 |
| Aug 5, 2025 | 4,895.00 | 4,942.00 | 4,894.00 | 4,907.00 | 4,907.00 | 0.33% | 514,500 |
| Aug 4, 2025 | 4,809.00 | 4,911.00 | 4,794.00 | 4,891.00 | 4,891.00 | -0.41% | 1,050,300 |
| Aug 1, 2025 | 4,956.00 | 5,038.00 | 4,911.00 | 4,911.00 | 4,911.00 | -5.99% | 1,540,800 |
| Jul 31, 2025 | 5,155.00 | 5,231.00 | 5,143.00 | 5,224.00 | 5,224.00 | 1.48% | 597,800 |
| Jul 30, 2025 | 5,143.00 | 5,159.00 | 5,115.00 | 5,148.00 | 5,148.00 | 0.55% | 366,900 |
| Jul 29, 2025 | 5,125.00 | 5,166.00 | 5,086.00 | 5,120.00 | 5,120.00 | -0.87% | 413,100 |
| Jul 28, 2025 | 5,170.00 | 5,214.00 | 5,140.00 | 5,165.00 | 5,165.00 | -0.46% | 472,700 |
| Jul 25, 2025 | 5,200.00 | 5,213.00 | 5,160.00 | 5,189.00 | 5,189.00 | -0.76% | 414,800 |
| Jul 24, 2025 | 5,150.00 | 5,274.00 | 5,142.00 | 5,229.00 | 5,229.00 | 2.13% | 848,900 |
| Jul 23, 2025 | 5,073.00 | 5,170.00 | 5,024.00 | 5,120.00 | 5,120.00 | 3.16% | 1,251,400 |
| Jul 22, 2025 | 4,999.00 | 5,021.00 | 4,931.00 | 4,963.00 | 4,963.00 | -1.21% | 348,900 |
| Jul 18, 2025 | 5,064.00 | 5,064.00 | 5,022.00 | 5,024.00 | 5,024.00 | -0.81% | 290,700 |
| Jul 17, 2025 | 5,014.00 | 5,065.00 | 4,999.00 | 5,065.00 | 5,065.00 | 1.02% | 384,700 |
| Jul 16, 2025 | 5,042.00 | 5,067.00 | 5,004.00 | 5,014.00 | 5,014.00 | -0.06% | 437,500 |
| Jul 15, 2025 | 5,023.00 | 5,035.00 | 4,982.00 | 5,017.00 | 5,017.00 | -0.12% | 373,100 |