Niterra Co., Ltd. (TYO:5334)
Japan · Delayed Price · Currency is JPY 5,306.00
+6.00 (0.11%)
Aug 29, 2025, 3:30 PM JST
Niterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 4,978.00 | 5,039.00 | 4,949.00 | 5,023.00 | 5,023.00 | 1.15% | 622,500 |
| Jul 11, 2025 | 4,940.00 | 4,997.00 | 4,917.00 | 4,966.00 | 4,966.00 | 1.55% | 648,300 |
| Jul 10, 2025 | 4,885.00 | 4,920.00 | 4,836.00 | 4,890.00 | 4,890.00 | 0.10% | 576,300 |
| Jul 9, 2025 | 4,889.00 | 4,901.00 | 4,862.00 | 4,885.00 | 4,885.00 | 1.29% | 377,800 |
| Jul 8, 2025 | 4,780.00 | 4,834.00 | 4,772.00 | 4,823.00 | 4,823.00 | 0.60% | 403,900 |
| Jul 7, 2025 | 4,800.00 | 4,809.00 | 4,765.00 | 4,794.00 | 4,794.00 | -0.02% | 315,700 |
| Jul 4, 2025 | 4,826.00 | 4,857.00 | 4,762.00 | 4,795.00 | 4,795.00 | -1.13% | 342,400 |
| Jul 3, 2025 | 4,865.00 | 4,886.00 | 4,821.00 | 4,850.00 | 4,850.00 | 0.14% | 501,600 |
| Jul 2, 2025 | 4,786.00 | 4,880.00 | 4,776.00 | 4,843.00 | 4,843.00 | 0.46% | 564,900 |
| Jul 1, 2025 | 4,793.00 | 4,837.00 | 4,766.00 | 4,821.00 | 4,821.00 | 0.44% | 434,100 |
| Jun 30, 2025 | 4,837.00 | 4,868.00 | 4,793.00 | 4,800.00 | 4,800.00 | 0.69% | 571,500 |
| Jun 27, 2025 | 4,809.00 | 4,813.00 | 4,760.00 | 4,767.00 | 4,767.00 | 0.36% | 446,500 |
| Jun 26, 2025 | 4,730.00 | 4,767.00 | 4,696.00 | 4,750.00 | 4,750.00 | 0.42% | 463,800 |
| Jun 25, 2025 | 4,710.00 | 4,782.00 | 4,702.00 | 4,730.00 | 4,730.00 | 0.45% | 421,000 |
| Jun 24, 2025 | 4,768.00 | 4,798.00 | 4,698.00 | 4,709.00 | 4,709.00 | -0.02% | 404,700 |
| Jun 23, 2025 | 4,745.00 | 4,763.00 | 4,694.00 | 4,710.00 | 4,710.00 | -1.05% | 504,900 |
| Jun 20, 2025 | 4,769.00 | 4,812.00 | 4,755.00 | 4,760.00 | 4,760.00 | -0.87% | 858,900 |
| Jun 19, 2025 | 4,909.00 | 4,950.00 | 4,774.00 | 4,802.00 | 4,802.00 | -1.11% | 703,200 |
| Jun 18, 2025 | 4,772.00 | 4,873.00 | 4,755.00 | 4,856.00 | 4,856.00 | 2.75% | 868,300 |