Niterra Co., Ltd. (TYO:5334)
Japan · Delayed Price · Currency is JPY 10,325
+90 (0.88%)
Jun 16, 2026, 1:50 PM JST
Niterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 10,260.00 | 10,390.00 | 10,250.00 | 10,250.00 | - | 0.15% | 155,800 |
| 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 |
| May 14, 2026 | 9,749.00 | 10,090.00 | 9,681.00 | 9,757.00 | 9,757.00 | 0.59% | 1,849,500 |
| May 13, 2026 | 9,271.00 | 9,733.00 | 9,221.00 | 9,700.00 | 9,700.00 | 2.98% | 1,278,300 |
| May 12, 2026 | 9,298.00 | 9,518.00 | 9,267.00 | 9,419.00 | 9,419.00 | 2.35% | 1,211,700 |
| May 11, 2026 | 8,872.00 | 9,313.00 | 8,847.00 | 9,203.00 | 9,203.00 | 6.04% | 1,810,300 |
| May 8, 2026 | 8,100.00 | 8,718.00 | 8,005.00 | 8,679.00 | 8,679.00 | 7.37% | 1,721,800 |
| May 7, 2026 | 8,112.00 | 8,212.00 | 7,965.00 | 8,083.00 | 8,083.00 | 1.52% | 1,129,700 |
| May 1, 2026 | 8,002.00 | 8,207.00 | 7,925.00 | 7,962.00 | 7,962.00 | -5.34% | 1,537,700 |
| Apr 30, 2026 | 8,437.00 | 8,511.00 | 8,316.00 | 8,411.00 | 8,411.00 | -1.59% | 1,062,800 |
| Apr 28, 2026 | 8,428.00 | 8,562.00 | 8,359.00 | 8,547.00 | 8,547.00 | 3.81% | 859,700 |
| Apr 27, 2026 | 8,393.00 | 8,435.00 | 8,206.00 | 8,233.00 | 8,233.00 | -1.52% | 556,400 |
| Apr 24, 2026 | 8,352.00 | 8,405.00 | 8,250.00 | 8,360.00 | 8,360.00 | -0.55% | 506,400 |
| Apr 23, 2026 | 8,570.00 | 8,583.00 | 8,283.00 | 8,406.00 | 8,406.00 | -1.62% | 1,037,100 |
| Apr 22, 2026 | 8,680.00 | 8,700.00 | 8,535.00 | 8,544.00 | 8,544.00 | -2.21% | 1,041,600 |
| Apr 21, 2026 | 8,600.00 | 8,819.00 | 8,570.00 | 8,737.00 | 8,737.00 | 3.67% | 1,050,500 |
| Apr 20, 2026 | 8,440.00 | 8,549.00 | 8,379.00 | 8,428.00 | 8,428.00 | 0.35% | 771,300 |
| Apr 17, 2026 | 8,293.00 | 8,489.00 | 8,240.00 | 8,399.00 | 8,399.00 | 1.25% | 913,200 |
| Apr 16, 2026 | 8,200.00 | 8,329.00 | 8,140.00 | 8,295.00 | 8,295.00 | 0.99% | 807,400 |
| Apr 15, 2026 | 8,626.00 | 8,660.00 | 8,214.00 | 8,214.00 | 8,214.00 | -3.09% | 1,052,600 |
| Apr 14, 2026 | 8,312.00 | 8,581.00 | 8,296.00 | 8,476.00 | 8,476.00 | 4.41% | 1,547,500 |
| Apr 13, 2026 | 8,233.00 | 8,259.00 | 8,073.00 | 8,118.00 | 8,118.00 | -1.49% | 982,500 |
| Apr 10, 2026 | 8,062.00 | 8,306.00 | 8,057.00 | 8,241.00 | 8,241.00 | 2.79% | 922,600 |
| Apr 9, 2026 | 7,976.00 | 8,050.00 | 7,905.00 | 8,017.00 | 8,017.00 | 1.12% | 751,700 |
| Apr 8, 2026 | 7,864.00 | 7,966.00 | 7,807.00 | 7,928.00 | 7,928.00 | 5.54% | 1,346,100 |
| Apr 7, 2026 | 7,512.00 | 7,575.00 | 7,496.00 | 7,512.00 | 7,512.00 | - | 407,700 |
| Apr 6, 2026 | 7,550.00 | 7,610.00 | 7,512.00 | 7,512.00 | 7,512.00 | -0.05% | 304,300 |
| Apr 3, 2026 | 7,491.00 | 7,556.00 | 7,461.00 | 7,516.00 | 7,516.00 | 0.82% | 306,300 |
| Apr 2, 2026 | 7,639.00 | 7,726.00 | 7,431.00 | 7,455.00 | 7,455.00 | -0.75% | 708,900 |