Niterra Co., Ltd. (TYO:5334)
Japan · Delayed Price · Currency is JPY 6,940.00
+96.00 (1.40%)
At close: Jan 14, 2026
Niterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 6,911.00 | 6,956.00 | 6,884.00 | 6,939.00 | - | 1.39% | 319,500 |
| 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 |
| 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 |