Niterra Co., Ltd. (TYO:5334)
Japan · Delayed Price · Currency is JPY 7,320.00
-285.00 (-3.75%)
Mar 4, 2026, 3:30 PM JST
Niterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 7,848.00 | 7,882.00 | 7,605.00 | 7,605.00 | 7,605.00 | -3.27% | 713,500 |
| Mar 2, 2026 | 7,596.00 | 7,862.00 | 7,505.00 | 7,862.00 | 7,862.00 | -0.52% | 861,900 |
| Feb 27, 2026 | 7,782.00 | 7,940.00 | 7,698.00 | 7,903.00 | 7,903.00 | 0.50% | 901,800 |
| Feb 26, 2026 | 7,917.00 | 7,918.00 | 7,794.00 | 7,864.00 | 7,864.00 | -0.44% | 997,900 |
| Feb 25, 2026 | 7,970.00 | 8,026.00 | 7,860.00 | 7,899.00 | 7,899.00 | 0.66% | 863,000 |
| Feb 24, 2026 | 7,880.00 | 7,941.00 | 7,713.00 | 7,847.00 | 7,847.00 | 0.69% | 973,800 |
| Feb 20, 2026 | 7,890.00 | 7,891.00 | 7,735.00 | 7,793.00 | 7,793.00 | -3.07% | 1,102,400 |
| Feb 19, 2026 | 7,742.00 | 8,062.00 | 7,684.00 | 8,040.00 | 8,040.00 | 4.01% | 1,451,200 |
| Feb 18, 2026 | 7,629.00 | 8,011.00 | 7,602.00 | 7,730.00 | 7,730.00 | 4.29% | 2,169,400 |
| Feb 17, 2026 | 7,123.00 | 7,475.00 | 7,065.00 | 7,412.00 | 7,412.00 | 3.39% | 1,418,600 |
| Feb 16, 2026 | 7,120.00 | 7,288.00 | 7,083.00 | 7,169.00 | 7,169.00 | 0.99% | 1,347,000 |
| Feb 13, 2026 | 6,990.00 | 7,221.00 | 6,980.00 | 7,099.00 | 7,099.00 | 5.06% | 1,764,400 |
| Feb 12, 2026 | 6,751.00 | 6,769.00 | 6,697.00 | 6,757.00 | 6,757.00 | -0.19% | 670,300 |
| Feb 10, 2026 | 6,740.00 | 6,847.00 | 6,656.00 | 6,770.00 | 6,770.00 | 0.40% | 859,200 |
| Feb 9, 2026 | 6,726.00 | 6,775.00 | 6,661.00 | 6,743.00 | 6,743.00 | 1.97% | 779,800 |
| Feb 6, 2026 | 6,476.00 | 6,613.00 | 6,421.00 | 6,613.00 | 6,613.00 | 0.88% | 759,600 |
| Feb 5, 2026 | 6,615.00 | 6,615.00 | 6,536.00 | 6,555.00 | 6,555.00 | -0.47% | 782,000 |
| Feb 4, 2026 | 6,628.00 | 6,628.00 | 6,498.00 | 6,586.00 | 6,586.00 | -0.89% | 827,300 |
| Feb 3, 2026 | 6,557.00 | 6,710.00 | 6,517.00 | 6,645.00 | 6,645.00 | 2.91% | 1,123,000 |
| Feb 2, 2026 | 6,751.00 | 6,766.00 | 6,457.00 | 6,457.00 | 6,457.00 | -4.35% | 1,570,700 |
| Jan 30, 2026 | 6,812.00 | 6,824.00 | 6,680.00 | 6,751.00 | 6,751.00 | 0.12% | 796,600 |
| Jan 29, 2026 | 6,890.00 | 6,897.00 | 6,680.00 | 6,743.00 | 6,743.00 | -2.40% | 1,022,400 |
| Jan 28, 2026 | 6,993.00 | 7,016.00 | 6,909.00 | 6,909.00 | 6,909.00 | -1.61% | 861,800 |
| Jan 27, 2026 | 6,988.00 | 7,022.00 | 6,888.00 | 7,022.00 | 7,022.00 | 0.63% | 791,800 |
| Jan 26, 2026 | 6,951.00 | 6,999.00 | 6,897.00 | 6,978.00 | 6,978.00 | -2.21% | 1,098,900 |
| Jan 23, 2026 | 7,121.00 | 7,150.00 | 7,042.00 | 7,136.00 | 7,136.00 | 0.21% | 688,100 |
| Jan 22, 2026 | 7,100.00 | 7,141.00 | 7,075.00 | 7,121.00 | 7,121.00 | 0.85% | 715,300 |
| Jan 21, 2026 | 6,901.00 | 7,061.00 | 6,892.00 | 7,061.00 | 7,061.00 | 0.76% | 537,600 |
| Jan 20, 2026 | 6,942.00 | 7,064.00 | 6,932.00 | 7,008.00 | 7,008.00 | -0.68% | 692,600 |
| Jan 19, 2026 | 6,893.00 | 7,056.00 | 6,821.00 | 7,056.00 | 7,056.00 | 1.39% | 1,036,500 |
| Jan 16, 2026 | 6,854.00 | 6,970.00 | 6,854.00 | 6,959.00 | 6,959.00 | 0.07% | 852,600 |
| Jan 15, 2026 | 6,857.00 | 6,966.00 | 6,823.00 | 6,954.00 | 6,954.00 | 0.20% | 766,800 |
| Jan 14, 2026 | 6,911.00 | 6,956.00 | 6,884.00 | 6,940.00 | 6,940.00 | 1.40% | 937,700 |
| Jan 13, 2026 | 6,870.00 | 6,878.00 | 6,760.00 | 6,844.00 | 6,844.00 | 1.09% | 1,264,800 |
| Jan 9, 2026 | 6,838.00 | 6,898.00 | 6,692.00 | 6,770.00 | 6,770.00 | -1.87% | 1,309,100 |
| Jan 8, 2026 | 7,061.00 | 7,061.00 | 6,896.00 | 6,899.00 | 6,899.00 | -2.54% | 887,100 |
| Jan 7, 2026 | 6,990.00 | 7,097.00 | 6,930.00 | 7,079.00 | 7,079.00 | 1.51% | 718,400 |
| Jan 6, 2026 | 7,030.00 | 7,139.00 | 6,964.00 | 6,974.00 | 6,974.00 | 0.10% | 595,700 |
| Jan 5, 2026 | 6,969.00 | 7,058.00 | 6,947.00 | 6,967.00 | 6,967.00 | 1.10% | 465,300 |
| Dec 30, 2025 | 6,893.00 | 6,923.00 | 6,880.00 | 6,891.00 | 6,891.00 | -0.29% | 328,300 |
| Dec 29, 2025 | 6,901.00 | 6,944.00 | 6,890.00 | 6,911.00 | 6,911.00 | 0.58% | 408,400 |
| Dec 26, 2025 | 6,940.00 | 6,940.00 | 6,853.00 | 6,871.00 | 6,871.00 | -0.55% | 477,300 |
| Dec 25, 2025 | 6,934.00 | 6,940.00 | 6,889.00 | 6,909.00 | 6,909.00 | 0.79% | 287,600 |
| 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 |