Niterra Co., Ltd. (TYO:5334)
Japan
· Delayed Price · Currency is JPY 8,547.00
+314.00 (3.81%)
Apr 28, 2026, 3:30 PM JST
Niterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,428.00 | 8,562.00 | 8,359.00 | 8,547.00 | 8,547.00 | 3.81% | 859,700 |
| Apr 27, 2026 | 8,393.00 | 8,435.00 | 8,206.00 | 8,233.00 | 8,233.00 | -1.52% | 556,400 |
| Apr 24, 2026 | 8,352.00 | 8,405.00 | 8,250.00 | 8,360.00 | 8,360.00 | -0.55% | 506,400 |
| Apr 23, 2026 | 8,570.00 | 8,583.00 | 8,283.00 | 8,406.00 | 8,406.00 | -1.62% | 1,037,100 |
| Apr 22, 2026 | 8,680.00 | 8,700.00 | 8,535.00 | 8,544.00 | 8,544.00 | -2.21% | 1,041,600 |
| Apr 21, 2026 | 8,600.00 | 8,819.00 | 8,570.00 | 8,737.00 | 8,737.00 | 3.67% | 1,050,500 |
| Apr 20, 2026 | 8,440.00 | 8,549.00 | 8,379.00 | 8,428.00 | 8,428.00 | 0.35% | 771,300 |
| Apr 17, 2026 | 8,293.00 | 8,489.00 | 8,240.00 | 8,399.00 | 8,399.00 | 1.25% | 913,200 |
| Apr 16, 2026 | 8,200.00 | 8,329.00 | 8,140.00 | 8,295.00 | 8,295.00 | 0.99% | 807,400 |
| Apr 15, 2026 | 8,626.00 | 8,660.00 | 8,214.00 | 8,214.00 | 8,214.00 | -3.09% | 1,052,600 |
| Apr 14, 2026 | 8,312.00 | 8,581.00 | 8,296.00 | 8,476.00 | 8,476.00 | 4.41% | 1,547,500 |
| Apr 13, 2026 | 8,233.00 | 8,259.00 | 8,073.00 | 8,118.00 | 8,118.00 | -1.49% | 982,500 |
| Apr 10, 2026 | 8,062.00 | 8,306.00 | 8,057.00 | 8,241.00 | 8,241.00 | 2.79% | 922,600 |
| Apr 9, 2026 | 7,976.00 | 8,050.00 | 7,905.00 | 8,017.00 | 8,017.00 | 1.12% | 751,700 |
| Apr 8, 2026 | 7,864.00 | 7,966.00 | 7,807.00 | 7,928.00 | 7,928.00 | 5.54% | 1,346,100 |
| Apr 7, 2026 | 7,512.00 | 7,575.00 | 7,496.00 | 7,512.00 | 7,512.00 | - | 407,700 |
| Apr 6, 2026 | 7,550.00 | 7,610.00 | 7,512.00 | 7,512.00 | 7,512.00 | -0.05% | 304,300 |
| Apr 3, 2026 | 7,491.00 | 7,556.00 | 7,461.00 | 7,516.00 | 7,516.00 | 0.82% | 306,300 |
| Apr 2, 2026 | 7,639.00 | 7,726.00 | 7,431.00 | 7,455.00 | 7,455.00 | -0.75% | 708,900 |
| Apr 1, 2026 | 7,495.00 | 7,511.00 | 7,410.00 | 7,511.00 | 7,511.00 | 3.93% | 546,300 |
| Mar 31, 2026 | 7,214.00 | 7,352.00 | 7,182.00 | 7,227.00 | 7,227.00 | -1.39% | 578,000 |
| Mar 30, 2026 | 7,262.00 | 7,349.00 | 7,200.00 | 7,329.00 | 7,329.00 | -5.22% | 711,500 |
| Mar 27, 2026 | 7,606.00 | 7,764.00 | 7,530.00 | 7,733.00 | 7,621.00 | 0.14% | 644,700 |
| Mar 26, 2026 | 7,740.00 | 7,802.00 | 7,649.00 | 7,722.00 | 7,610.16 | -1.04% | 687,900 |
| Mar 25, 2026 | 7,688.00 | 7,838.00 | 7,634.00 | 7,803.00 | 7,689.99 | 4.51% | 869,200 |
| Mar 24, 2026 | 7,317.00 | 7,469.00 | 7,264.00 | 7,466.00 | 7,357.87 | 5.62% | 1,055,000 |
| Mar 23, 2026 | 7,090.00 | 7,145.00 | 6,963.00 | 7,069.00 | 6,966.62 | -2.84% | 873,300 |
| Mar 19, 2026 | 7,480.00 | 7,499.00 | 7,270.00 | 7,276.00 | 7,170.62 | -4.90% | 1,096,900 |
| Mar 18, 2026 | 7,650.00 | 7,681.00 | 7,581.00 | 7,651.00 | 7,540.19 | 1.27% | 627,100 |
| Mar 17, 2026 | 7,650.00 | 7,704.00 | 7,555.00 | 7,555.00 | 7,445.58 | 0.17% | 502,900 |
| Mar 16, 2026 | 7,685.00 | 7,738.00 | 7,520.00 | 7,542.00 | 7,432.77 | -2.57% | 740,500 |
| Mar 13, 2026 | 7,601.00 | 7,744.00 | 7,569.00 | 7,741.00 | 7,628.88 | 0.36% | 724,400 |
| Mar 12, 2026 | 7,723.00 | 7,768.00 | 7,669.00 | 7,713.00 | 7,601.29 | -2.45% | 663,300 |
| Mar 11, 2026 | 7,950.00 | 7,950.00 | 7,840.00 | 7,907.00 | 7,792.48 | 2.61% | 1,039,100 |
| Mar 10, 2026 | 7,739.00 | 7,789.00 | 7,588.00 | 7,706.00 | 7,594.39 | 4.01% | 1,300,500 |
| Mar 9, 2026 | 7,279.00 | 7,414.00 | 7,186.00 | 7,409.00 | 7,301.69 | -1.32% | 968,400 |
| Mar 6, 2026 | 7,337.00 | 7,540.00 | 7,290.00 | 7,508.00 | 7,399.26 | 0.81% | 638,000 |
| Mar 5, 2026 | 7,575.00 | 7,575.00 | 7,315.00 | 7,448.00 | 7,340.13 | 1.75% | 779,400 |
| Mar 4, 2026 | 7,500.00 | 7,525.00 | 7,224.00 | 7,320.00 | 7,213.98 | -3.75% | 851,400 |
| Mar 3, 2026 | 7,848.00 | 7,882.00 | 7,605.00 | 7,605.00 | 7,494.85 | -3.27% | 713,500 |
| Mar 2, 2026 | 7,596.00 | 7,862.00 | 7,505.00 | 7,862.00 | 7,748.13 | -0.52% | 861,900 |
| Feb 27, 2026 | 7,782.00 | 7,940.00 | 7,698.00 | 7,903.00 | 7,788.54 | 0.50% | 901,800 |
| Feb 26, 2026 | 7,917.00 | 7,918.00 | 7,794.00 | 7,864.00 | 7,750.10 | -0.44% | 997,900 |
| Feb 25, 2026 | 7,970.00 | 8,026.00 | 7,860.00 | 7,899.00 | 7,784.60 | 0.66% | 863,000 |
| Feb 24, 2026 | 7,880.00 | 7,941.00 | 7,713.00 | 7,847.00 | 7,733.35 | 0.69% | 973,800 |
| Feb 20, 2026 | 7,890.00 | 7,891.00 | 7,735.00 | 7,793.00 | 7,680.13 | -3.07% | 1,102,400 |
| Feb 19, 2026 | 7,742.00 | 8,062.00 | 7,684.00 | 8,040.00 | 7,923.55 | 4.01% | 1,451,200 |
| Feb 18, 2026 | 7,629.00 | 8,011.00 | 7,602.00 | 7,730.00 | 7,618.04 | 4.29% | 2,169,400 |
| Feb 17, 2026 | 7,123.00 | 7,475.00 | 7,065.00 | 7,412.00 | 7,304.65 | 3.39% | 1,418,600 |
| Feb 16, 2026 | 7,120.00 | 7,288.00 | 7,083.00 | 7,169.00 | 7,065.17 | 0.99% | 1,347,000 |
| Feb 13, 2026 | 6,990.00 | 7,221.00 | 6,980.00 | 7,099.00 | 6,996.18 | 5.06% | 1,764,400 |
| Feb 12, 2026 | 6,751.00 | 6,769.00 | 6,697.00 | 6,757.00 | 6,659.14 | -0.19% | 670,300 |
| Feb 10, 2026 | 6,740.00 | 6,847.00 | 6,656.00 | 6,770.00 | 6,671.95 | 0.40% | 859,200 |
| Feb 9, 2026 | 6,726.00 | 6,775.00 | 6,661.00 | 6,743.00 | 6,645.34 | 1.97% | 779,800 |
| Feb 6, 2026 | 6,476.00 | 6,613.00 | 6,421.00 | 6,613.00 | 6,517.22 | 0.88% | 759,600 |
| Feb 5, 2026 | 6,615.00 | 6,615.00 | 6,536.00 | 6,555.00 | 6,460.06 | -0.47% | 782,000 |
| Feb 4, 2026 | 6,628.00 | 6,628.00 | 6,498.00 | 6,586.00 | 6,490.61 | -0.89% | 827,300 |
| Feb 3, 2026 | 6,557.00 | 6,710.00 | 6,517.00 | 6,645.00 | 6,548.76 | 2.91% | 1,123,000 |
| Feb 2, 2026 | 6,751.00 | 6,766.00 | 6,457.00 | 6,457.00 | 6,363.48 | -4.35% | 1,570,700 |
| Jan 30, 2026 | 6,812.00 | 6,824.00 | 6,680.00 | 6,751.00 | 6,653.22 | 0.12% | 796,600 |
| Jan 29, 2026 | 6,890.00 | 6,897.00 | 6,680.00 | 6,743.00 | 6,645.34 | -2.40% | 1,022,400 |
| Jan 28, 2026 | 6,993.00 | 7,016.00 | 6,909.00 | 6,909.00 | 6,808.93 | -1.61% | 861,800 |
| Jan 27, 2026 | 6,988.00 | 7,022.00 | 6,888.00 | 7,022.00 | 6,920.30 | 0.63% | 791,800 |
| Jan 26, 2026 | 6,951.00 | 6,999.00 | 6,897.00 | 6,978.00 | 6,876.93 | -2.21% | 1,098,900 |
| Jan 23, 2026 | 7,121.00 | 7,150.00 | 7,042.00 | 7,136.00 | 7,032.65 | 0.21% | 688,100 |
| Jan 22, 2026 | 7,100.00 | 7,141.00 | 7,075.00 | 7,121.00 | 7,017.86 | 0.85% | 715,300 |
| Jan 21, 2026 | 6,901.00 | 7,061.00 | 6,892.00 | 7,061.00 | 6,958.73 | 0.76% | 537,600 |
| Jan 20, 2026 | 6,942.00 | 7,064.00 | 6,932.00 | 7,008.00 | 6,906.50 | -0.68% | 692,600 |
| Jan 19, 2026 | 6,893.00 | 7,056.00 | 6,821.00 | 7,056.00 | 6,953.81 | 1.39% | 1,036,500 |
| Jan 16, 2026 | 6,854.00 | 6,970.00 | 6,854.00 | 6,959.00 | 6,858.21 | 0.07% | 852,600 |
| Jan 15, 2026 | 6,857.00 | 6,966.00 | 6,823.00 | 6,954.00 | 6,853.28 | 0.20% | 766,800 |
| Jan 14, 2026 | 6,911.00 | 6,956.00 | 6,884.00 | 6,940.00 | 6,839.49 | 1.40% | 937,700 |
| Jan 13, 2026 | 6,870.00 | 6,878.00 | 6,760.00 | 6,844.00 | 6,744.88 | 1.09% | 1,264,800 |
| Jan 9, 2026 | 6,838.00 | 6,898.00 | 6,692.00 | 6,770.00 | 6,671.95 | -1.87% | 1,309,100 |
| Jan 8, 2026 | 7,061.00 | 7,061.00 | 6,896.00 | 6,899.00 | 6,799.08 | -2.54% | 887,100 |
| Jan 7, 2026 | 6,990.00 | 7,097.00 | 6,930.00 | 7,079.00 | 6,976.47 | 1.51% | 718,400 |
| Jan 6, 2026 | 7,030.00 | 7,139.00 | 6,964.00 | 6,974.00 | 6,872.99 | 0.10% | 595,700 |
| Jan 5, 2026 | 6,969.00 | 7,058.00 | 6,947.00 | 6,967.00 | 6,866.09 | 1.10% | 465,300 |
| Dec 30, 2025 | 6,893.00 | 6,923.00 | 6,880.00 | 6,891.00 | 6,791.20 | -0.29% | 328,300 |
| Dec 29, 2025 | 6,901.00 | 6,944.00 | 6,890.00 | 6,911.00 | 6,810.91 | 0.58% | 408,400 |
| Dec 26, 2025 | 6,940.00 | 6,940.00 | 6,853.00 | 6,871.00 | 6,771.48 | -0.55% | 477,300 |
| Dec 25, 2025 | 6,934.00 | 6,940.00 | 6,889.00 | 6,909.00 | 6,808.93 | 0.79% | 287,600 |
| Dec 24, 2025 | 6,929.00 | 6,949.00 | 6,855.00 | 6,855.00 | 6,755.72 | -0.65% | 515,900 |
| Dec 23, 2025 | 6,900.00 | 6,947.00 | 6,861.00 | 6,900.00 | 6,800.06 | -0.55% | 705,200 |
| Dec 22, 2025 | 6,915.00 | 6,938.00 | 6,835.00 | 6,938.00 | 6,837.51 | 1.60% | 659,200 |
| Dec 19, 2025 | 6,737.00 | 6,829.00 | 6,703.00 | 6,829.00 | 6,730.09 | 2.12% | 1,022,000 |
| Dec 18, 2025 | 6,705.00 | 6,757.00 | 6,634.00 | 6,687.00 | 6,590.15 | -0.86% | 661,400 |
| Dec 17, 2025 | 6,689.00 | 6,774.00 | 6,641.00 | 6,745.00 | 6,647.31 | 0.84% | 719,500 |
| Dec 16, 2025 | 6,811.00 | 6,816.00 | 6,674.00 | 6,689.00 | 6,592.12 | -1.79% | 622,600 |
| Dec 15, 2025 | 6,810.00 | 6,848.00 | 6,773.00 | 6,811.00 | 6,712.35 | 0.01% | 553,700 |
| Dec 12, 2025 | 6,740.00 | 6,810.00 | 6,732.00 | 6,810.00 | 6,711.37 | 1.43% | 617,400 |
| Dec 11, 2025 | 6,776.00 | 6,810.00 | 6,698.00 | 6,714.00 | 6,616.76 | -0.89% | 481,100 |
| Dec 10, 2025 | 6,750.00 | 6,830.00 | 6,720.00 | 6,774.00 | 6,675.89 | 0.71% | 788,800 |
| Dec 9, 2025 | 6,718.00 | 6,740.00 | 6,657.00 | 6,726.00 | 6,628.58 | 0.95% | 660,000 |
| Dec 8, 2025 | 6,550.00 | 6,674.00 | 6,503.00 | 6,663.00 | 6,566.50 | 2.26% | 632,400 |
| Dec 5, 2025 | 6,601.00 | 6,650.00 | 6,503.00 | 6,516.00 | 6,421.63 | -2.76% | 786,500 |
| Dec 4, 2025 | 6,664.00 | 6,749.00 | 6,650.00 | 6,701.00 | 6,603.95 | 0.62% | 663,600 |
| Dec 3, 2025 | 6,664.00 | 6,727.00 | 6,650.00 | 6,660.00 | 6,563.54 | - | 768,100 |
| Dec 2, 2025 | 6,676.00 | 6,705.00 | 6,644.00 | 6,660.00 | 6,563.54 | 0.59% | 451,700 |
| Dec 1, 2025 | 6,684.00 | 6,730.00 | 6,580.00 | 6,621.00 | 6,525.11 | -1.88% | 543,500 |