Niterra Co., Ltd. (TYO:5334)
Japan · Delayed Price · Currency is JPY 7,962.00
-449.00 (-5.34%)
May 1, 2026, 3:30 PM JST
Niterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 7,495.00 | 7,511.00 | 7,410.00 | 7,511.00 | 7,511.00 | 3.93% | 546,300 |
| Mar 31, 2026 | 7,214.00 | 7,352.00 | 7,182.00 | 7,227.00 | 7,227.00 | -1.39% | 578,000 |
| Mar 30, 2026 | 7,262.00 | 7,349.00 | 7,200.00 | 7,329.00 | 7,329.00 | -5.22% | 711,500 |
| Mar 27, 2026 | 7,606.00 | 7,764.00 | 7,530.00 | 7,733.00 | 7,621.00 | 0.14% | 644,700 |
| Mar 26, 2026 | 7,740.00 | 7,802.00 | 7,649.00 | 7,722.00 | 7,610.16 | -1.04% | 687,900 |
| Mar 25, 2026 | 7,688.00 | 7,838.00 | 7,634.00 | 7,803.00 | 7,689.99 | 4.51% | 869,200 |
| Mar 24, 2026 | 7,317.00 | 7,469.00 | 7,264.00 | 7,466.00 | 7,357.87 | 5.62% | 1,055,000 |
| Mar 23, 2026 | 7,090.00 | 7,145.00 | 6,963.00 | 7,069.00 | 6,966.62 | -2.84% | 873,300 |
| Mar 19, 2026 | 7,480.00 | 7,499.00 | 7,270.00 | 7,276.00 | 7,170.62 | -4.90% | 1,096,900 |
| Mar 18, 2026 | 7,650.00 | 7,681.00 | 7,581.00 | 7,651.00 | 7,540.19 | 1.27% | 627,100 |
| Mar 17, 2026 | 7,650.00 | 7,704.00 | 7,555.00 | 7,555.00 | 7,445.58 | 0.17% | 502,900 |
| Mar 16, 2026 | 7,685.00 | 7,738.00 | 7,520.00 | 7,542.00 | 7,432.77 | -2.57% | 740,500 |
| Mar 13, 2026 | 7,601.00 | 7,744.00 | 7,569.00 | 7,741.00 | 7,628.88 | 0.36% | 724,400 |
| Mar 12, 2026 | 7,723.00 | 7,768.00 | 7,669.00 | 7,713.00 | 7,601.29 | -2.45% | 663,300 |
| Mar 11, 2026 | 7,950.00 | 7,950.00 | 7,840.00 | 7,907.00 | 7,792.48 | 2.61% | 1,039,100 |
| Mar 10, 2026 | 7,739.00 | 7,789.00 | 7,588.00 | 7,706.00 | 7,594.39 | 4.01% | 1,300,500 |
| Mar 9, 2026 | 7,279.00 | 7,414.00 | 7,186.00 | 7,409.00 | 7,301.69 | -1.32% | 968,400 |
| Mar 6, 2026 | 7,337.00 | 7,540.00 | 7,290.00 | 7,508.00 | 7,399.26 | 0.81% | 638,000 |
| Mar 5, 2026 | 7,575.00 | 7,575.00 | 7,315.00 | 7,448.00 | 7,340.13 | 1.75% | 779,400 |
| Mar 4, 2026 | 7,500.00 | 7,525.00 | 7,224.00 | 7,320.00 | 7,213.98 | -3.75% | 851,400 |
| Mar 3, 2026 | 7,848.00 | 7,882.00 | 7,605.00 | 7,605.00 | 7,494.85 | -3.27% | 713,500 |
| Mar 2, 2026 | 7,596.00 | 7,862.00 | 7,505.00 | 7,862.00 | 7,748.13 | -0.52% | 861,900 |
| Feb 27, 2026 | 7,782.00 | 7,940.00 | 7,698.00 | 7,903.00 | 7,788.54 | 0.50% | 901,800 |
| Feb 26, 2026 | 7,917.00 | 7,918.00 | 7,794.00 | 7,864.00 | 7,750.10 | -0.44% | 997,900 |
| Feb 25, 2026 | 7,970.00 | 8,026.00 | 7,860.00 | 7,899.00 | 7,784.60 | 0.66% | 863,000 |
| Feb 24, 2026 | 7,880.00 | 7,941.00 | 7,713.00 | 7,847.00 | 7,733.35 | 0.69% | 973,800 |
| Feb 20, 2026 | 7,890.00 | 7,891.00 | 7,735.00 | 7,793.00 | 7,680.13 | -3.07% | 1,102,400 |
| Feb 19, 2026 | 7,742.00 | 8,062.00 | 7,684.00 | 8,040.00 | 7,923.55 | 4.01% | 1,451,200 |
| Feb 18, 2026 | 7,629.00 | 8,011.00 | 7,602.00 | 7,730.00 | 7,618.04 | 4.29% | 2,169,400 |