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 |
| Sep 22, 2025 | 5,900.00 | 5,936.00 | 5,881.00 | 5,886.00 | 5,793.60 | 0.24% | 658,900 |
| Sep 19, 2025 | 5,850.00 | 5,950.00 | 5,812.00 | 5,872.00 | 5,779.82 | 1.05% | 2,835,500 |
| Sep 18, 2025 | 5,814.00 | 5,815.00 | 5,748.00 | 5,811.00 | 5,719.77 | 0.82% | 712,000 |
| Sep 17, 2025 | 5,792.00 | 5,822.00 | 5,743.00 | 5,764.00 | 5,673.51 | -0.57% | 853,600 |
| Sep 16, 2025 | 5,645.00 | 5,825.00 | 5,640.00 | 5,797.00 | 5,705.99 | 2.75% | 839,300 |
| Sep 12, 2025 | 5,648.00 | 5,648.00 | 5,592.00 | 5,642.00 | 5,553.43 | 1.38% | 653,100 |
| Sep 11, 2025 | 5,605.00 | 5,614.00 | 5,535.00 | 5,565.00 | 5,477.64 | -0.55% | 509,600 |
| Sep 10, 2025 | 5,561.00 | 5,628.00 | 5,529.00 | 5,596.00 | 5,508.15 | 0.41% | 578,700 |
| Sep 9, 2025 | 5,574.00 | 5,613.00 | 5,540.00 | 5,573.00 | 5,485.51 | -0.02% | 633,700 |
| Sep 8, 2025 | 5,530.00 | 5,575.00 | 5,466.00 | 5,574.00 | 5,486.49 | 1.01% | 448,000 |
| Sep 5, 2025 | 5,440.00 | 5,533.00 | 5,431.00 | 5,518.00 | 5,431.37 | 1.73% | 479,200 |
| Sep 4, 2025 | 5,444.00 | 5,475.00 | 5,400.00 | 5,424.00 | 5,338.85 | -0.37% | 487,300 |
| Sep 3, 2025 | 5,527.00 | 5,564.00 | 5,427.00 | 5,444.00 | 5,358.54 | -2.23% | 1,020,000 |
| Sep 2, 2025 | 5,372.00 | 5,629.00 | 5,354.00 | 5,568.00 | 5,480.59 | 5.18% | 1,319,700 |
| Sep 1, 2025 | 5,295.00 | 5,315.00 | 5,270.00 | 5,294.00 | 5,210.89 | -0.23% | 238,500 |
| Aug 29, 2025 | 5,284.00 | 5,319.00 | 5,265.00 | 5,306.00 | 5,222.70 | 0.11% | 360,000 |
| Aug 28, 2025 | 5,305.00 | 5,346.00 | 5,288.00 | 5,300.00 | 5,216.80 | -0.60% | 452,700 |
| Aug 27, 2025 | 5,321.00 | 5,346.00 | 5,299.00 | 5,332.00 | 5,248.29 | -0.04% | 339,100 |
| Aug 26, 2025 | 5,306.00 | 5,340.00 | 5,290.00 | 5,334.00 | 5,250.26 | 0.26% | 425,700 |
| Aug 25, 2025 | 5,355.00 | 5,417.00 | 5,299.00 | 5,320.00 | 5,236.48 | -0.65% | 497,000 |
| Aug 22, 2025 | 5,300.00 | 5,385.00 | 5,291.00 | 5,355.00 | 5,270.93 | 1.52% | 504,000 |
| Aug 21, 2025 | 5,319.00 | 5,326.00 | 5,266.00 | 5,275.00 | 5,192.19 | -0.96% | 453,500 |
| Aug 20, 2025 | 5,394.00 | 5,420.00 | 5,323.00 | 5,326.00 | 5,242.39 | -1.97% | 589,100 |
| Aug 19, 2025 | 5,404.00 | 5,476.00 | 5,384.00 | 5,433.00 | 5,347.71 | -0.09% | 476,100 |
| Aug 18, 2025 | 5,290.00 | 5,470.00 | 5,243.00 | 5,438.00 | 5,352.63 | 3.94% | 952,700 |
| Aug 15, 2025 | 5,231.00 | 5,252.00 | 5,193.00 | 5,232.00 | 5,149.86 | 0.23% | 361,900 |
| Aug 14, 2025 | 5,266.00 | 5,296.00 | 5,189.00 | 5,220.00 | 5,138.05 | -1.71% | 784,400 |
| Aug 13, 2025 | 5,200.00 | 5,359.00 | 5,188.00 | 5,311.00 | 5,227.62 | 2.97% | 1,244,200 |
| Aug 12, 2025 | 5,100.00 | 5,213.00 | 5,088.00 | 5,158.00 | 5,077.03 | 1.78% | 929,600 |
| Aug 8, 2025 | 4,997.00 | 5,087.00 | 4,997.00 | 5,068.00 | 4,988.44 | 1.69% | 648,300 |
| Aug 7, 2025 | 4,967.00 | 5,015.00 | 4,961.00 | 4,984.00 | 4,905.76 | 0.52% | 507,400 |
| Aug 6, 2025 | 4,896.00 | 5,006.00 | 4,896.00 | 4,958.00 | 4,880.17 | 1.04% | 669,400 |
| Aug 5, 2025 | 4,895.00 | 4,942.00 | 4,894.00 | 4,907.00 | 4,829.97 | 0.33% | 514,500 |
| Aug 4, 2025 | 4,809.00 | 4,911.00 | 4,794.00 | 4,891.00 | 4,814.22 | -0.41% | 1,050,300 |
| Aug 1, 2025 | 4,956.00 | 5,038.00 | 4,911.00 | 4,911.00 | 4,833.90 | -5.99% | 1,540,800 |
| Jul 31, 2025 | 5,155.00 | 5,231.00 | 5,143.00 | 5,224.00 | 5,141.99 | 1.48% | 597,800 |
| Jul 30, 2025 | 5,143.00 | 5,159.00 | 5,115.00 | 5,148.00 | 5,067.18 | 0.55% | 366,900 |
| Jul 29, 2025 | 5,125.00 | 5,166.00 | 5,086.00 | 5,120.00 | 5,039.62 | -0.87% | 413,100 |
| Jul 28, 2025 | 5,170.00 | 5,214.00 | 5,140.00 | 5,165.00 | 5,083.92 | -0.46% | 472,700 |
| Jul 25, 2025 | 5,200.00 | 5,213.00 | 5,160.00 | 5,189.00 | 5,107.54 | -0.76% | 414,800 |
| Jul 24, 2025 | 5,150.00 | 5,274.00 | 5,142.00 | 5,229.00 | 5,146.91 | 2.13% | 848,900 |
| Jul 23, 2025 | 5,073.00 | 5,170.00 | 5,024.00 | 5,120.00 | 5,039.62 | 3.16% | 1,251,400 |
| Jul 22, 2025 | 4,999.00 | 5,021.00 | 4,931.00 | 4,963.00 | 4,885.09 | -1.21% | 348,900 |
| Jul 18, 2025 | 5,064.00 | 5,064.00 | 5,022.00 | 5,024.00 | 4,945.13 | -0.81% | 290,700 |
| Jul 17, 2025 | 5,014.00 | 5,065.00 | 4,999.00 | 5,065.00 | 4,985.49 | 1.02% | 384,700 |
| Jul 16, 2025 | 5,042.00 | 5,067.00 | 5,004.00 | 5,014.00 | 4,935.29 | -0.06% | 437,500 |
| Jul 15, 2025 | 5,023.00 | 5,035.00 | 4,982.00 | 5,017.00 | 4,938.24 | -0.12% | 373,100 |
| Jul 14, 2025 | 4,978.00 | 5,039.00 | 4,949.00 | 5,023.00 | 4,944.14 | 1.15% | 622,500 |
| Jul 11, 2025 | 4,940.00 | 4,997.00 | 4,917.00 | 4,966.00 | 4,888.04 | 1.55% | 648,300 |
| Jul 10, 2025 | 4,885.00 | 4,920.00 | 4,836.00 | 4,890.00 | 4,813.23 | 0.10% | 576,300 |