Niterra Co., Ltd. (TYO:5334)
Japan · Delayed Price · Currency is JPY 3,726.00
-14.00 (-0.37%)
Nov 5, 2026, 3:30 PM JST
Niterra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3,734.00 | 3,812.00 | 3,702.00 | 3,726.00 | 3,726.00 | -0.37% | 2,920,300 |
| Nov 4, 2026 | 3,700.00 | 3,805.00 | 3,600.00 | 3,740.00 | 3,740.00 | 1.44% | 3,883,000 |
| Nov 2, 2026 | 3,610.00 | 3,702.00 | 3,557.00 | 3,687.00 | 3,687.00 | 6.84% | 2,964,400 |
| Oct 30, 2026 | 3,578.00 | 3,585.00 | 3,451.00 | 3,451.00 | 3,451.00 | -5.19% | 2,999,800 |
| Oct 29, 2026 | 3,561.00 | 3,679.00 | 3,531.00 | 3,640.00 | 3,640.00 | 2.97% | 6,313,000 |
| Oct 28, 2026 | 3,560.00 | 3,590.00 | 3,489.00 | 3,535.00 | 3,535.00 | 4.00% | 4,318,300 |
| Oct 27, 2026 | 3,417.00 | 3,433.00 | 3,375.00 | 3,399.00 | 3,399.00 | 1.95% | 2,011,400 |
| Oct 26, 2026 | 3,350.00 | 3,376.00 | 3,325.00 | 3,334.00 | 3,334.00 | -1.62% | 3,227,800 |
| Oct 23, 2026 | 3,317.00 | 3,426.00 | 3,300.00 | 3,389.00 | 3,389.00 | 0.41% | 2,579,700 |
| Oct 22, 2026 | 3,478.00 | 3,527.00 | 3,368.00 | 3,375.00 | 3,375.00 | -3.93% | 2,452,400 |
| Oct 21, 2026 | 3,551.00 | 3,590.00 | 3,482.00 | 3,513.00 | 3,513.00 | -0.65% | 3,029,800 |
| Oct 20, 2026 | 3,635.00 | 3,658.00 | 3,527.00 | 3,536.00 | 3,536.00 | -3.60% | 2,665,500 |
| Oct 19, 2026 | 3,600.00 | 3,711.00 | 3,568.00 | 3,668.00 | 3,668.00 | -0.30% | 1,323,300 |
| Oct 16, 2026 | 3,664.00 | 3,698.00 | 3,620.00 | 3,679.00 | 3,679.00 | 0.91% | 2,187,500 |
| Oct 15, 2026 | 3,727.00 | 3,739.00 | 3,638.00 | 3,646.00 | 3,646.00 | -4.98% | 2,246,100 |
| Oct 14, 2026 | 3,862.00 | 3,883.00 | 3,816.00 | 3,837.00 | 3,837.00 | -0.93% | 1,662,200 |
| Oct 13, 2026 | 3,922.00 | 3,943.00 | 3,839.00 | 3,873.00 | 3,873.00 | 1.18% | 2,199,400 |
| Oct 9, 2026 | 3,839.00 | 3,882.00 | 3,815.00 | 3,828.00 | 3,828.00 | -0.67% | 2,104,900 |
| Oct 8, 2026 | 3,980.00 | 3,996.00 | 3,854.00 | 3,854.00 | 3,854.00 | -3.84% | 2,311,500 |
| Oct 7, 2026 | 3,973.00 | 4,021.00 | 3,909.00 | 4,008.00 | 4,008.00 | 0.70% | 2,359,500 |
| Oct 6, 2026 | 3,968.00 | 4,034.00 | 3,917.00 | 3,980.00 | 3,980.00 | 0.84% | 2,375,900 |
| Oct 5, 2026 | 3,810.00 | 3,947.00 | 3,784.00 | 3,947.00 | 3,947.00 | 5.03% | 2,850,700 |
| Oct 2, 2026 | 3,874.00 | 3,874.00 | 3,755.00 | 3,758.00 | 3,758.00 | -2.01% | 1,699,000 |
| Oct 1, 2026 | 3,806.00 | 3,839.00 | 3,747.00 | 3,835.00 | 3,835.00 | 0.92% | 2,172,600 |
| Sep 30, 2026 | 3,723.00 | 3,802.00 | 3,723.00 | 3,800.00 | 3,800.00 | 1.69% | 2,393,200 |
| Sep 29, 2026 | 3,748.00 | 3,803.00 | 3,720.00 | 3,737.00 | 3,737.00 | -0.86% | 1,875,400 |
| Sep 28, 2026 | 3,813.50 | 3,889.00 | 3,804.50 | 3,829.00 | 3,769.50 | 0.49% | 2,910,400 |
| Sep 25, 2026 | 3,749.50 | 3,815.50 | 3,706.00 | 3,810.50 | 3,751.29 | 2.75% | 2,775,000 |
| Sep 24, 2026 | 3,684.00 | 3,733.00 | 3,646.00 | 3,708.50 | 3,650.87 | 2.76% | 2,614,400 |
| Sep 18, 2026 | 3,653.00 | 3,669.00 | 3,592.00 | 3,609.00 | 3,552.92 | - | 2,498,600 |
| Sep 17, 2026 | 3,655.00 | 3,669.00 | 3,592.00 | 3,609.00 | 3,552.92 | -0.37% | 2,373,000 |
| Sep 16, 2026 | 3,601.00 | 3,648.00 | 3,595.00 | 3,622.50 | 3,566.21 | -0.23% | 1,683,000 |
| Sep 15, 2026 | 3,575.00 | 3,639.00 | 3,547.00 | 3,631.00 | 3,574.58 | 1.41% | 1,792,200 |
| Sep 14, 2026 | 3,527.50 | 3,622.50 | 3,508.00 | 3,580.50 | 3,524.86 | -0.61% | 2,274,800 |
| Sep 11, 2026 | 3,490.50 | 3,626.00 | 3,489.00 | 3,602.50 | 3,546.52 | -0.51% | 2,872,000 |
| Sep 10, 2026 | 3,668.50 | 3,678.50 | 3,559.00 | 3,621.00 | 3,564.73 | -2.74% | 3,548,200 |
| Sep 9, 2026 | 3,647.00 | 3,765.00 | 3,647.00 | 3,723.00 | 3,665.15 | 0.03% | 4,127,600 |
| Sep 8, 2026 | 3,966.00 | 3,968.50 | 3,714.00 | 3,722.00 | 3,664.16 | -7.89% | 2,931,200 |
| Sep 7, 2026 | 4,019.00 | 4,044.00 | 3,973.50 | 4,041.00 | 3,978.21 | 2.93% | 2,030,200 |
| Sep 4, 2026 | 3,913.50 | 3,952.00 | 3,883.00 | 3,926.00 | 3,864.99 | -0.66% | 2,532,200 |
| Sep 3, 2026 | 4,035.50 | 4,038.00 | 3,910.00 | 3,952.00 | 3,890.59 | -0.83% | 2,088,800 |
| Sep 2, 2026 | 4,161.00 | 4,168.50 | 3,977.00 | 3,985.00 | 3,923.08 | -4.59% | 3,653,600 |
| Sep 1, 2026 | 4,167.00 | 4,207.50 | 4,147.50 | 4,176.50 | 4,111.60 | 0.05% | 2,769,800 |
| Aug 31, 2026 | 4,120.50 | 4,198.50 | 4,083.00 | 4,174.50 | 4,109.63 | 1.05% | 2,885,400 |
| Aug 28, 2026 | 4,206.00 | 4,263.50 | 4,128.00 | 4,131.00 | 4,066.81 | -2.50% | 2,383,000 |
| Aug 27, 2026 | 4,378.50 | 4,405.00 | 4,237.00 | 4,237.00 | 4,171.16 | -2.13% | 1,946,800 |
| Aug 26, 2026 | 4,304.50 | 4,338.00 | 4,286.00 | 4,329.00 | 4,261.73 | -0.49% | 1,446,200 |
| Aug 25, 2026 | 4,373.00 | 4,384.00 | 4,281.00 | 4,350.50 | 4,282.90 | -0.21% | 1,797,600 |
| Aug 24, 2026 | 4,376.50 | 4,445.50 | 4,356.50 | 4,359.50 | 4,291.76 | -0.95% | 1,501,000 |
| Aug 21, 2026 | 4,427.00 | 4,436.00 | 4,355.00 | 4,401.50 | 4,333.10 | -1.46% | 1,433,800 |