Skip to main content
logo
Niterra Co., Ltd. (TYO:5334)
Japan flag Japan · Delayed Price · Currency is JPY
4,958.00
+51.00 (1.04%)
Aug 6, 2025, 3:30 PM JST

Niterra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20254,896.005,006.004,896.004,958.004,958.001.04%669,400
Aug 5, 20254,895.004,942.004,894.004,907.004,907.000.33%514,500
Aug 4, 20254,809.004,911.004,794.004,891.004,891.00-0.41%1,050,300
Aug 1, 20254,956.005,038.004,911.004,911.004,911.00-5.99%1,540,800
Jul 31, 20255,155.005,231.005,143.005,224.005,224.001.48%597,800
Jul 30, 20255,143.005,159.005,115.005,148.005,148.000.55%366,900
Jul 29, 20255,125.005,166.005,086.005,120.005,120.00-0.87%413,100
Jul 28, 20255,170.005,214.005,140.005,165.005,165.00-0.46%472,700
Jul 25, 20255,200.005,213.005,160.005,189.005,189.00-0.76%414,800
Jul 24, 20255,150.005,274.005,142.005,229.005,229.002.13%848,900
Jul 23, 20255,073.005,170.005,024.005,120.005,120.003.16%1,251,400
Jul 22, 20254,999.005,021.004,931.004,963.004,963.00-1.21%348,900
Jul 18, 20255,064.005,064.005,022.005,024.005,024.00-0.81%290,700
Jul 17, 20255,014.005,065.004,999.005,065.005,065.001.02%384,700
Jul 16, 20255,042.005,067.005,004.005,014.005,014.00-0.06%437,500
Jul 15, 20255,023.005,035.004,982.005,017.005,017.00-0.12%373,100
Jul 14, 20254,978.005,039.004,949.005,023.005,023.001.15%622,500
Jul 11, 20254,940.004,997.004,917.004,966.004,966.001.55%648,300
Jul 10, 20254,885.004,920.004,836.004,890.004,890.000.10%576,300
Jul 9, 20254,889.004,901.004,862.004,885.004,885.001.29%377,800
Jul 8, 20254,780.004,834.004,772.004,823.004,823.000.60%403,900
Jul 7, 20254,800.004,809.004,765.004,794.004,794.00-0.02%315,700
Jul 4, 20254,826.004,857.004,762.004,795.004,795.00-1.13%342,400
Jul 3, 20254,865.004,886.004,821.004,850.004,850.000.14%501,600
Jul 2, 20254,786.004,880.004,776.004,843.004,843.000.46%564,900
Jul 1, 20254,793.004,837.004,766.004,821.004,821.000.44%434,100
Jun 30, 20254,837.004,868.004,793.004,800.004,800.000.69%571,500
Jun 27, 20254,809.004,813.004,760.004,767.004,767.000.36%446,500
Jun 26, 20254,730.004,767.004,696.004,750.004,750.000.42%463,800
Jun 25, 20254,710.004,782.004,702.004,730.004,730.000.45%421,000
Jun 24, 20254,768.004,798.004,698.004,709.004,709.00-0.02%404,700
Jun 23, 20254,745.004,763.004,694.004,710.004,710.00-1.05%504,900
Jun 20, 20254,769.004,812.004,755.004,760.004,760.00-0.87%858,900
Jun 19, 20254,909.004,950.004,774.004,802.004,802.00-1.11%703,200
Jun 18, 20254,772.004,873.004,755.004,856.004,856.002.75%868,300
Jun 17, 20254,647.004,735.004,635.004,726.004,726.002.56%587,800
Jun 16, 20254,636.004,636.004,584.004,608.004,608.000.63%410,400
Jun 13, 20254,557.004,616.004,556.004,579.004,579.00-0.09%503,200
Jun 12, 20254,600.004,650.004,568.004,583.004,583.00-0.46%777,100
Jun 11, 20254,600.004,630.004,578.004,604.004,604.000.63%500,900
Jun 10, 20254,550.004,617.004,543.004,575.004,575.000.57%436,000
Jun 9, 20254,524.004,558.004,516.004,549.004,549.001.16%304,000
Jun 6, 20254,477.004,520.004,476.004,497.004,497.000.58%352,400
Jun 5, 20254,478.004,495.004,443.004,471.004,471.00-1.19%650,200
Jun 4, 20254,550.004,583.004,509.004,525.004,525.00-0.20%689,300
Jun 3, 20254,565.004,574.004,526.004,534.004,534.00-0.94%578,600
Jun 2, 20254,584.004,596.004,520.004,577.004,577.00-1.65%723,000
May 30, 20254,642.004,673.004,631.004,654.004,654.00-1.19%631,200
May 29, 20254,650.004,717.004,650.004,710.004,710.001.38%459,800
May 28, 20254,660.004,684.004,641.004,646.004,646.000.39%474,400