Niterra Co., Ltd. (TYO:5334)
Japan · Delayed Price · Currency is JPY 7,466.00
+397.00 (5.62%)
At close: Mar 24, 2026
Niterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 7,317.00 | 7,469.00 | 7,264.00 | 7,363.00 | - | 4.16% | 392,900 |
| Mar 23, 2026 | 7,090.00 | 7,145.00 | 6,963.00 | 7,069.00 | 7,069.00 | -2.84% | 873,300 |
| Mar 19, 2026 | 7,480.00 | 7,499.00 | 7,270.00 | 7,276.00 | 7,276.00 | -4.90% | 1,096,900 |
| Mar 18, 2026 | 7,650.00 | 7,681.00 | 7,581.00 | 7,651.00 | 7,651.00 | 1.27% | 627,100 |
| Mar 17, 2026 | 7,650.00 | 7,704.00 | 7,555.00 | 7,555.00 | 7,555.00 | 0.17% | 502,900 |
| Mar 16, 2026 | 7,685.00 | 7,738.00 | 7,520.00 | 7,542.00 | 7,542.00 | -2.57% | 740,500 |
| Mar 13, 2026 | 7,601.00 | 7,744.00 | 7,569.00 | 7,741.00 | 7,741.00 | 0.36% | 724,400 |
| Mar 12, 2026 | 7,723.00 | 7,768.00 | 7,669.00 | 7,713.00 | 7,713.00 | -2.45% | 663,300 |
| Mar 11, 2026 | 7,950.00 | 7,950.00 | 7,840.00 | 7,907.00 | 7,907.00 | 2.61% | 1,039,100 |
| Mar 10, 2026 | 7,739.00 | 7,789.00 | 7,588.00 | 7,706.00 | 7,706.00 | 4.01% | 1,300,500 |
| Mar 9, 2026 | 7,279.00 | 7,414.00 | 7,186.00 | 7,409.00 | 7,409.00 | -1.32% | 968,400 |
| Mar 6, 2026 | 7,337.00 | 7,540.00 | 7,290.00 | 7,508.00 | 7,508.00 | 0.81% | 638,000 |
| Mar 5, 2026 | 7,575.00 | 7,575.00 | 7,315.00 | 7,448.00 | 7,448.00 | 1.75% | 779,400 |
| Mar 4, 2026 | 7,500.00 | 7,525.00 | 7,224.00 | 7,320.00 | 7,320.00 | -3.75% | 851,400 |
| 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 |