Skip to main content
Niterra Co., Ltd. (TYO:5334)
Japan flag Japan · Delayed Price · Currency is JPY
7,409.00
-99.00 (-1.32%)
At close: Mar 9, 2026

Niterra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267,279.007,414.007,186.007,409.007,409.00-1.32%968,400
Mar 6, 20267,337.007,540.007,290.007,508.007,508.000.81%638,000
Mar 5, 20267,575.007,575.007,315.007,448.007,448.001.75%779,400
Mar 4, 20267,500.007,525.007,224.007,320.007,320.00-3.75%851,400
Mar 3, 20267,848.007,882.007,605.007,605.007,605.00-3.27%713,500
Mar 2, 20267,596.007,862.007,505.007,862.007,862.00-0.52%861,900
Feb 27, 20267,782.007,940.007,698.007,903.007,903.000.50%901,800
Feb 26, 20267,917.007,918.007,794.007,864.007,864.00-0.44%997,900
Feb 25, 20267,970.008,026.007,860.007,899.007,899.000.66%863,000
Feb 24, 20267,880.007,941.007,713.007,847.007,847.000.69%973,800
Feb 20, 20267,890.007,891.007,735.007,793.007,793.00-3.07%1,102,400
Feb 19, 20267,742.008,062.007,684.008,040.008,040.004.01%1,451,200
Feb 18, 20267,629.008,011.007,602.007,730.007,730.004.29%2,169,400
Feb 17, 20267,123.007,475.007,065.007,412.007,412.003.39%1,418,600
Feb 16, 20267,120.007,288.007,083.007,169.007,169.000.99%1,347,000
Feb 13, 20266,990.007,221.006,980.007,099.007,099.005.06%1,764,400
Feb 12, 20266,751.006,769.006,697.006,757.006,757.00-0.19%670,300
Feb 10, 20266,740.006,847.006,656.006,770.006,770.000.40%859,200
Feb 9, 20266,726.006,775.006,661.006,743.006,743.001.97%779,800
Feb 6, 20266,476.006,613.006,421.006,613.006,613.000.88%759,600
Feb 5, 20266,615.006,615.006,536.006,555.006,555.00-0.47%782,000
Feb 4, 20266,628.006,628.006,498.006,586.006,586.00-0.89%827,300
Feb 3, 20266,557.006,710.006,517.006,645.006,645.002.91%1,123,000
Feb 2, 20266,751.006,766.006,457.006,457.006,457.00-4.35%1,570,700
Jan 30, 20266,812.006,824.006,680.006,751.006,751.000.12%796,600
Jan 29, 20266,890.006,897.006,680.006,743.006,743.00-2.40%1,022,400
Jan 28, 20266,993.007,016.006,909.006,909.006,909.00-1.61%861,800
Jan 27, 20266,988.007,022.006,888.007,022.007,022.000.63%791,800
Jan 26, 20266,951.006,999.006,897.006,978.006,978.00-2.21%1,098,900
Jan 23, 20267,121.007,150.007,042.007,136.007,136.000.21%688,100
Jan 22, 20267,100.007,141.007,075.007,121.007,121.000.85%715,300
Jan 21, 20266,901.007,061.006,892.007,061.007,061.000.76%537,600
Jan 20, 20266,942.007,064.006,932.007,008.007,008.00-0.68%692,600
Jan 19, 20266,893.007,056.006,821.007,056.007,056.001.39%1,036,500
Jan 16, 20266,854.006,970.006,854.006,959.006,959.000.07%852,600
Jan 15, 20266,857.006,966.006,823.006,954.006,954.000.20%766,800
Jan 14, 20266,911.006,956.006,884.006,940.006,940.001.40%937,700
Jan 13, 20266,870.006,878.006,760.006,844.006,844.001.09%1,264,800
Jan 9, 20266,838.006,898.006,692.006,770.006,770.00-1.87%1,309,100
Jan 8, 20267,061.007,061.006,896.006,899.006,899.00-2.54%887,100
Jan 7, 20266,990.007,097.006,930.007,079.007,079.001.51%718,400
Jan 6, 20267,030.007,139.006,964.006,974.006,974.000.10%595,700
Jan 5, 20266,969.007,058.006,947.006,967.006,967.001.10%465,300
Dec 30, 20256,893.006,923.006,880.006,891.006,891.00-0.29%328,300
Dec 29, 20256,901.006,944.006,890.006,911.006,911.000.58%408,400
Dec 26, 20256,940.006,940.006,853.006,871.006,871.00-0.55%477,300
Dec 25, 20256,934.006,940.006,889.006,909.006,909.000.79%287,600
Dec 24, 20256,929.006,949.006,855.006,855.006,855.00-0.65%515,900
Dec 23, 20256,900.006,947.006,861.006,900.006,900.00-0.55%705,200
Dec 22, 20256,915.006,938.006,835.006,938.006,938.001.60%659,200
Dec 19, 20256,737.006,829.006,703.006,829.006,829.002.12%1,022,000
Dec 18, 20256,705.006,757.006,634.006,687.006,687.00-0.86%661,400
Dec 17, 20256,689.006,774.006,641.006,745.006,745.000.84%719,500
Dec 16, 20256,811.006,816.006,674.006,689.006,689.00-1.79%622,600
Dec 15, 20256,810.006,848.006,773.006,811.006,811.000.01%553,700
Dec 12, 20256,740.006,810.006,732.006,810.006,810.001.43%617,400
Dec 11, 20256,776.006,810.006,698.006,714.006,714.00-0.89%481,100
Dec 10, 20256,750.006,830.006,720.006,774.006,774.000.71%788,800
Dec 9, 20256,718.006,740.006,657.006,726.006,726.000.95%660,000
Dec 8, 20256,550.006,674.006,503.006,663.006,663.002.26%632,400
Dec 5, 20256,601.006,650.006,503.006,516.006,516.00-2.76%786,500
Dec 4, 20256,664.006,749.006,650.006,701.006,701.000.62%663,600
Dec 3, 20256,664.006,727.006,650.006,660.006,660.00-768,100
Dec 2, 20256,676.006,705.006,644.006,660.006,660.000.59%451,700
Dec 1, 20256,684.006,730.006,580.006,621.006,621.00-1.88%543,500
Nov 28, 20256,689.006,786.006,673.006,748.006,748.000.33%523,500
Nov 27, 20256,719.006,735.006,677.006,726.006,726.000.66%480,000
Nov 26, 20256,654.006,743.006,629.006,682.006,682.000.39%623,500
Nov 25, 20256,650.006,659.006,592.006,656.006,656.001.40%554,000
Nov 21, 20256,425.006,589.006,425.006,564.006,564.000.75%655,300
Nov 20, 20256,595.006,596.006,491.006,515.006,515.001.38%544,600
Nov 19, 20256,433.006,474.006,362.006,426.006,426.00-0.31%529,100
Nov 18, 20256,575.006,601.006,417.006,446.006,446.00-2.48%628,200
Nov 17, 20256,603.006,644.006,506.006,610.006,610.000.11%563,400
Nov 14, 20256,581.006,656.006,528.006,603.006,603.00-2.00%667,300
Nov 13, 20256,660.006,738.006,629.006,738.006,738.001.91%582,500
Nov 12, 20256,573.006,614.006,513.006,612.006,612.000.46%815,400
Nov 11, 20256,510.006,592.006,483.006,582.006,582.001.11%569,300
Nov 10, 20256,625.006,640.006,506.006,510.006,510.00-0.84%888,700
Nov 7, 20256,628.006,682.006,521.006,565.006,565.00-1.07%744,100
Nov 6, 20256,627.006,670.006,541.006,636.006,636.001.11%831,100
Nov 5, 20256,624.006,667.006,390.006,563.006,563.00-1.59%842,600
Nov 4, 20256,500.006,830.006,467.006,669.006,669.005.16%1,313,200
Oct 31, 20256,345.006,383.006,265.006,342.006,342.000.75%612,100
Oct 30, 20256,275.006,310.006,240.006,295.006,295.000.29%572,500
Oct 29, 20256,325.006,325.006,250.006,277.006,277.00-0.11%409,300
Oct 28, 20256,373.006,396.006,261.006,284.006,284.00-1.40%517,900
Oct 27, 20256,380.006,412.006,308.006,373.006,373.002.13%630,000
Oct 24, 20256,205.006,278.006,205.006,240.006,240.000.76%605,400
Oct 23, 20256,200.006,232.006,162.006,193.006,193.000.34%774,800
Oct 22, 20256,114.006,188.006,113.006,172.006,172.001.76%808,700
Oct 21, 20256,000.006,112.005,988.006,065.006,065.002.48%855,800
Oct 20, 20255,890.005,950.005,858.005,918.005,918.001.56%453,500
Oct 17, 20255,851.005,889.005,806.005,827.005,827.00-0.44%590,800
Oct 16, 20255,963.005,969.005,853.005,853.005,853.00-1.66%731,700
Oct 15, 20255,917.005,987.005,915.005,952.005,952.001.60%577,000
Oct 14, 20255,882.005,984.005,841.005,858.005,858.00-2.07%775,000
Oct 10, 20256,050.006,088.005,979.005,982.005,982.00-2.33%708,000
Oct 9, 20256,057.006,130.006,057.006,125.006,125.001.51%605,600
Oct 8, 20256,040.006,065.006,008.006,034.006,034.00-0.05%522,100