Niterra Co., Ltd. (TYO:5334)
Japan · Delayed Price · Currency is JPY 6,899.00
+44.00 (0.64%)
Dec 25, 2025, 9:35 AM JST
Niterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 6,929.00 | 6,949.00 | 6,855.00 | 6,855.00 | 6,855.00 | -0.65% | 515,900 |
| Dec 23, 2025 | 6,900.00 | 6,947.00 | 6,861.00 | 6,900.00 | 6,900.00 | -0.55% | 705,200 |
| Dec 22, 2025 | 6,915.00 | 6,938.00 | 6,835.00 | 6,938.00 | 6,938.00 | 1.60% | 659,200 |
| Dec 19, 2025 | 6,737.00 | 6,829.00 | 6,703.00 | 6,829.00 | 6,829.00 | 2.12% | 1,022,000 |
| Dec 18, 2025 | 6,705.00 | 6,757.00 | 6,634.00 | 6,687.00 | 6,687.00 | -0.86% | 661,400 |
| Dec 17, 2025 | 6,689.00 | 6,774.00 | 6,641.00 | 6,745.00 | 6,745.00 | 0.84% | 719,500 |
| Dec 16, 2025 | 6,811.00 | 6,816.00 | 6,674.00 | 6,689.00 | 6,689.00 | -1.79% | 622,600 |
| Dec 15, 2025 | 6,810.00 | 6,848.00 | 6,773.00 | 6,811.00 | 6,811.00 | 0.01% | 553,700 |
| Dec 12, 2025 | 6,740.00 | 6,810.00 | 6,732.00 | 6,810.00 | 6,810.00 | 1.43% | 617,400 |
| Dec 11, 2025 | 6,776.00 | 6,810.00 | 6,698.00 | 6,714.00 | 6,714.00 | -0.89% | 481,100 |
| Dec 10, 2025 | 6,750.00 | 6,830.00 | 6,720.00 | 6,774.00 | 6,774.00 | 0.71% | 788,800 |
| Dec 9, 2025 | 6,718.00 | 6,740.00 | 6,657.00 | 6,726.00 | 6,726.00 | 0.95% | 660,000 |
| Dec 8, 2025 | 6,550.00 | 6,674.00 | 6,503.00 | 6,663.00 | 6,663.00 | 2.26% | 632,400 |
| 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 |