Niterra Co., Ltd. (TYO:5334)
Japan · Delayed Price · Currency is JPY 3,685.00
+39.00 (1.07%)
Oct 16, 2026, 2:30 PM JST
Niterra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3,664.00 | 3,692.00 | 3,620.00 | 3,685.00 | 3,685.00 | 1.07% | 1,258,500 |
| 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 | -1.05% | 1,875,400 |
| Sep 28, 2026 | 3,813.50 | 3,889.00 | 3,804.50 | 3,829.00 | 3,776.50 | 0.49% | 2,910,400 |
| Sep 25, 2026 | 3,749.50 | 3,815.50 | 3,706.00 | 3,810.50 | 3,758.25 | 2.75% | 2,775,000 |
| Sep 24, 2026 | 3,684.00 | 3,733.00 | 3,646.00 | 3,708.50 | 3,657.65 | 2.76% | 2,614,400 |
| Sep 18, 2026 | 3,653.00 | 3,669.00 | 3,592.00 | 3,609.00 | 3,559.52 | - | 2,498,600 |
| Sep 17, 2026 | 3,655.00 | 3,669.00 | 3,592.00 | 3,609.00 | 3,559.52 | -0.37% | 2,373,000 |
| Sep 16, 2026 | 3,601.00 | 3,648.00 | 3,595.00 | 3,622.50 | 3,572.83 | -0.23% | 1,683,000 |
| Sep 15, 2026 | 3,575.00 | 3,639.00 | 3,547.00 | 3,631.00 | 3,581.21 | 1.41% | 1,792,200 |
| Sep 14, 2026 | 3,527.50 | 3,622.50 | 3,508.00 | 3,580.50 | 3,531.41 | -0.61% | 2,274,800 |
| Sep 11, 2026 | 3,490.50 | 3,626.00 | 3,489.00 | 3,602.50 | 3,553.11 | -0.51% | 2,872,000 |
| Sep 10, 2026 | 3,668.50 | 3,678.50 | 3,559.00 | 3,621.00 | 3,571.35 | -2.74% | 3,548,200 |
| Sep 9, 2026 | 3,647.00 | 3,765.00 | 3,647.00 | 3,723.00 | 3,671.95 | 0.03% | 4,127,600 |
| Sep 8, 2026 | 3,966.00 | 3,968.50 | 3,714.00 | 3,722.00 | 3,670.97 | -7.89% | 2,931,200 |
| Sep 7, 2026 | 4,019.00 | 4,044.00 | 3,973.50 | 4,041.00 | 3,985.59 | 2.93% | 2,030,200 |
| Sep 4, 2026 | 3,913.50 | 3,952.00 | 3,883.00 | 3,926.00 | 3,872.17 | -0.66% | 2,532,200 |
| Sep 3, 2026 | 4,035.50 | 4,038.00 | 3,910.00 | 3,952.00 | 3,897.81 | -0.83% | 2,088,800 |
| Sep 2, 2026 | 4,161.00 | 4,168.50 | 3,977.00 | 3,985.00 | 3,930.36 | -4.59% | 3,653,600 |
| Sep 1, 2026 | 4,167.00 | 4,207.50 | 4,147.50 | 4,176.50 | 4,119.24 | 0.05% | 2,769,800 |
| Aug 31, 2026 | 4,120.50 | 4,198.50 | 4,083.00 | 4,174.50 | 4,117.26 | 1.05% | 2,885,400 |
| Aug 28, 2026 | 4,206.00 | 4,263.50 | 4,128.00 | 4,131.00 | 4,074.36 | -2.50% | 2,383,000 |
| Aug 27, 2026 | 4,378.50 | 4,405.00 | 4,237.00 | 4,237.00 | 4,178.91 | -2.13% | 1,946,800 |
| Aug 26, 2026 | 4,304.50 | 4,338.00 | 4,286.00 | 4,329.00 | 4,269.64 | -0.49% | 1,446,200 |
| Aug 25, 2026 | 4,373.00 | 4,384.00 | 4,281.00 | 4,350.50 | 4,290.85 | -0.21% | 1,797,600 |
| Aug 24, 2026 | 4,376.50 | 4,445.50 | 4,356.50 | 4,359.50 | 4,299.73 | -0.95% | 1,501,000 |
| Aug 21, 2026 | 4,427.00 | 4,436.00 | 4,355.00 | 4,401.50 | 4,341.15 | -1.46% | 1,433,800 |
| Aug 20, 2026 | 4,446.50 | 4,497.50 | 4,428.00 | 4,466.50 | 4,405.26 | 0.47% | 1,577,200 |
| Aug 19, 2026 | 4,613.00 | 4,632.50 | 4,445.50 | 4,445.50 | 4,384.55 | -6.67% | 2,568,200 |
| Aug 18, 2026 | 4,843.50 | 4,958.00 | 4,763.00 | 4,763.00 | 4,697.69 | -0.77% | 1,672,000 |
| Aug 17, 2026 | 4,865.00 | 4,871.00 | 4,771.50 | 4,800.00 | 4,734.19 | -1.34% | 1,174,200 |
| Aug 14, 2026 | 4,871.50 | 4,910.00 | 4,834.00 | 4,865.00 | 4,798.30 | 0.28% | 1,550,600 |
| Aug 13, 2026 | 4,864.50 | 4,906.50 | 4,841.00 | 4,851.50 | 4,784.98 | 0.73% | 1,154,800 |
| Aug 12, 2026 | 4,825.00 | 4,857.00 | 4,783.00 | 4,816.50 | 4,750.46 | -0.54% | 1,348,600 |
| Aug 10, 2026 | 4,906.50 | 4,916.50 | 4,834.50 | 4,842.50 | 4,776.10 | -1.55% | 1,290,200 |
| Aug 7, 2026 | 4,920.00 | 4,924.00 | 4,800.50 | 4,918.50 | 4,851.06 | 0.69% | 1,810,800 |
| Aug 6, 2026 | 4,965.00 | 5,015.00 | 4,878.00 | 4,885.00 | 4,818.02 | -3.79% | 2,318,800 |
| Aug 5, 2026 | 5,012.50 | 5,100.00 | 4,968.00 | 5,077.50 | 5,007.88 | 2.84% | 2,016,400 |
| Aug 4, 2026 | 4,888.50 | 4,939.50 | 4,822.50 | 4,937.50 | 4,869.80 | 1.04% | 1,768,600 |
| Aug 3, 2026 | 4,839.50 | 4,905.50 | 4,695.00 | 4,886.50 | 4,819.50 | 3.80% | 4,189,400 |