Niterra Co., Ltd. (TYO:5334)
Japan · Delayed Price · Currency is JPY 9,438.00
-290.00 (-2.98%)
Jul 24, 2026, 3:30 PM JST
Niterra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 9,600.00 | 9,692.00 | 9,326.00 | 9,438.00 | 9,438.00 | -2.98% | 1,016,700 |
| Jul 23, 2026 | 9,750.00 | 9,867.00 | 9,658.00 | 9,728.00 | 9,728.00 | -0.23% | 940,200 |
| Jul 22, 2026 | 9,792.00 | 9,905.00 | 9,708.00 | 9,750.00 | 9,750.00 | 0.74% | 1,067,800 |
| Jul 21, 2026 | 9,359.00 | 9,720.00 | 9,347.00 | 9,678.00 | 9,678.00 | 3.42% | 1,214,200 |
| Jul 17, 2026 | 9,772.00 | 9,846.00 | 9,098.00 | 9,358.00 | 9,358.00 | -6.33% | 2,468,700 |
| Jul 16, 2026 | 10,135.00 | 10,210.00 | 9,965.00 | 9,990.00 | 9,990.00 | -3.66% | 768,300 |
| Jul 15, 2026 | 10,200.00 | 10,440.00 | 10,135.00 | 10,370.00 | 10,370.00 | 3.70% | 973,300 |
| Jul 14, 2026 | 10,200.00 | 10,215.00 | 9,815.00 | 10,000.00 | 10,000.00 | -2.39% | 1,464,500 |
| Jul 13, 2026 | 10,505.00 | 10,565.00 | 10,155.00 | 10,245.00 | 10,245.00 | -1.73% | 721,100 |
| Jul 10, 2026 | 10,600.00 | 10,605.00 | 10,400.00 | 10,425.00 | 10,425.00 | -0.57% | 995,300 |
| Jul 9, 2026 | 10,270.00 | 10,485.00 | 10,270.00 | 10,485.00 | 10,485.00 | 2.14% | 701,400 |
| Jul 8, 2026 | 10,350.00 | 10,645.00 | 10,265.00 | 10,265.00 | 10,265.00 | -2.93% | 872,900 |
| Jul 7, 2026 | 10,810.00 | 10,975.00 | 10,550.00 | 10,575.00 | 10,575.00 | -2.08% | 673,700 |
| Jul 6, 2026 | 11,160.00 | 11,265.00 | 10,660.00 | 10,800.00 | 10,800.00 | -1.73% | 586,900 |
| Jul 3, 2026 | 10,680.00 | 10,990.00 | 10,390.00 | 10,990.00 | 10,990.00 | 2.14% | 714,700 |
| Jul 2, 2026 | 10,755.00 | 10,905.00 | 10,680.00 | 10,760.00 | 10,760.00 | -0.23% | 669,300 |
| Jul 1, 2026 | 10,900.00 | 11,060.00 | 10,785.00 | 10,785.00 | 10,785.00 | 0.75% | 695,300 |
| Jun 30, 2026 | 10,745.00 | 10,870.00 | 10,590.00 | 10,705.00 | 10,705.00 | -0.05% | 727,300 |
| Jun 29, 2026 | 10,740.00 | 10,810.00 | 10,445.00 | 10,710.00 | 10,710.00 | -1.24% | 881,600 |
| Jun 26, 2026 | 11,000.00 | 11,025.00 | 10,710.00 | 10,845.00 | 10,845.00 | -0.14% | 811,900 |
| Jun 25, 2026 | 11,000.00 | 11,035.00 | 10,725.00 | 10,860.00 | 10,860.00 | 2.16% | 882,300 |
| Jun 24, 2026 | 10,585.00 | 10,790.00 | 10,525.00 | 10,630.00 | 10,630.00 | 0.05% | 609,500 |
| Jun 23, 2026 | 10,930.00 | 10,985.00 | 10,625.00 | 10,625.00 | 10,625.00 | -2.70% | 662,400 |
| Jun 22, 2026 | 10,755.00 | 11,000.00 | 10,755.00 | 10,920.00 | 10,920.00 | 0.92% | 717,000 |
| Jun 19, 2026 | 11,020.00 | 11,120.00 | 10,725.00 | 10,820.00 | 10,820.00 | -0.46% | 1,455,500 |
| Jun 18, 2026 | 10,720.00 | 11,010.00 | 10,720.00 | 10,870.00 | 10,870.00 | 0.88% | 766,300 |
| Jun 17, 2026 | 10,490.00 | 10,890.00 | 10,420.00 | 10,775.00 | 10,775.00 | 4.46% | 817,600 |
| Jun 16, 2026 | 10,260.00 | 10,400.00 | 10,235.00 | 10,315.00 | 10,315.00 | 0.78% | 782,800 |
| Jun 15, 2026 | 10,120.00 | 10,255.00 | 10,035.00 | 10,235.00 | 10,235.00 | 2.69% | 814,000 |
| Jun 12, 2026 | 10,015.00 | 10,295.00 | 9,963.00 | 9,967.00 | 9,967.00 | 0.55% | 1,112,900 |
| Jun 11, 2026 | 9,650.00 | 9,912.00 | 9,562.00 | 9,912.00 | 9,912.00 | -0.06% | 1,084,600 |
| Jun 10, 2026 | 10,170.00 | 10,285.00 | 9,886.00 | 9,918.00 | 9,918.00 | -3.33% | 880,100 |
| Jun 9, 2026 | 10,030.00 | 10,335.00 | 9,950.00 | 10,260.00 | 10,260.00 | 3.88% | 938,100 |
| Jun 8, 2026 | 9,555.00 | 9,913.00 | 9,555.00 | 9,877.00 | 9,877.00 | -2.74% | 1,153,200 |
| Jun 5, 2026 | 10,185.00 | 10,255.00 | 9,930.00 | 10,155.00 | 10,155.00 | -0.68% | 919,500 |
| Jun 4, 2026 | 10,050.00 | 10,225.00 | 10,025.00 | 10,225.00 | 10,225.00 | 0.54% | 629,200 |
| Jun 3, 2026 | 10,040.00 | 10,230.00 | 9,847.00 | 10,170.00 | 10,170.00 | 2.44% | 629,800 |
| Jun 2, 2026 | 9,960.00 | 9,990.00 | 9,659.00 | 9,928.00 | 9,928.00 | -1.95% | 812,800 |
| Jun 1, 2026 | 9,996.00 | 10,500.00 | 9,950.00 | 10,125.00 | 10,125.00 | -0.39% | 1,308,700 |
| May 29, 2026 | 10,000.00 | 10,360.00 | 9,921.00 | 10,165.00 | 10,165.00 | 2.47% | 1,193,300 |
| May 28, 2026 | 9,660.00 | 10,035.00 | 9,572.00 | 9,920.00 | 9,920.00 | 0.17% | 838,600 |
| May 27, 2026 | 9,790.00 | 10,120.00 | 9,718.00 | 9,903.00 | 9,903.00 | 2.70% | 1,472,900 |
| May 26, 2026 | 9,750.00 | 9,773.00 | 9,507.00 | 9,643.00 | 9,643.00 | -1.69% | 1,011,900 |
| May 25, 2026 | 9,630.00 | 9,851.00 | 9,560.00 | 9,809.00 | 9,809.00 | 1.66% | 839,200 |
| May 22, 2026 | 9,677.00 | 9,829.00 | 9,637.00 | 9,649.00 | 9,649.00 | 0.43% | 1,182,800 |
| May 21, 2026 | 9,282.00 | 9,670.00 | 9,280.00 | 9,608.00 | 9,608.00 | 2.80% | 1,006,000 |
| May 20, 2026 | 9,400.00 | 9,450.00 | 9,261.00 | 9,346.00 | 9,346.00 | -2.14% | 1,082,000 |
| May 19, 2026 | 9,749.00 | 9,834.00 | 9,361.00 | 9,550.00 | 9,550.00 | -3.09% | 1,085,200 |
| May 18, 2026 | 9,679.00 | 9,960.00 | 9,501.00 | 9,855.00 | 9,855.00 | 1.82% | 1,532,200 |
| May 15, 2026 | 9,562.00 | 9,952.00 | 9,560.00 | 9,679.00 | 9,679.00 | -0.80% | 2,196,000 |