Niterra Co., Ltd. (TYO:5334)
Japan · Delayed Price · Currency is JPY 7,852.00
-52.00 (-0.66%)
Sep 4, 2026, 3:30 PM JST
Niterra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7,827.00 | 7,904.00 | 7,766.00 | 7,852.00 | 7,852.00 | -0.66% | 1,266,100 |
| Sep 3, 2026 | 8,071.00 | 8,076.00 | 7,820.00 | 7,904.00 | 7,904.00 | -0.83% | 1,044,400 |
| Sep 2, 2026 | 8,322.00 | 8,337.00 | 7,954.00 | 7,970.00 | 7,970.00 | -4.59% | 1,826,800 |
| Sep 1, 2026 | 8,334.00 | 8,415.00 | 8,295.00 | 8,353.00 | 8,353.00 | 0.05% | 1,384,900 |
| Aug 31, 2026 | 8,241.00 | 8,397.00 | 8,166.00 | 8,349.00 | 8,349.00 | 1.05% | 1,442,700 |
| Aug 28, 2026 | 8,412.00 | 8,527.00 | 8,256.00 | 8,262.00 | 8,262.00 | -2.50% | 1,191,500 |
| Aug 27, 2026 | 8,757.00 | 8,810.00 | 8,474.00 | 8,474.00 | 8,474.00 | -2.13% | 973,400 |
| Aug 26, 2026 | 8,609.00 | 8,676.00 | 8,572.00 | 8,658.00 | 8,658.00 | -0.49% | 723,100 |
| Aug 25, 2026 | 8,746.00 | 8,768.00 | 8,562.00 | 8,701.00 | 8,701.00 | -0.21% | 898,800 |
| Aug 24, 2026 | 8,753.00 | 8,891.00 | 8,713.00 | 8,719.00 | 8,719.00 | -0.95% | 750,500 |
| Aug 21, 2026 | 8,854.00 | 8,872.00 | 8,710.00 | 8,803.00 | 8,803.00 | -1.46% | 716,900 |
| Aug 20, 2026 | 8,893.00 | 8,995.00 | 8,856.00 | 8,933.00 | 8,933.00 | 0.47% | 788,600 |
| Aug 19, 2026 | 9,226.00 | 9,265.00 | 8,891.00 | 8,891.00 | 8,891.00 | -6.67% | 1,284,100 |
| Aug 18, 2026 | 9,687.00 | 9,916.00 | 9,526.00 | 9,526.00 | 9,526.00 | -0.77% | 836,000 |
| Aug 17, 2026 | 9,730.00 | 9,742.00 | 9,543.00 | 9,600.00 | 9,600.00 | -1.34% | 587,100 |
| Aug 14, 2026 | 9,743.00 | 9,820.00 | 9,668.00 | 9,730.00 | 9,730.00 | 0.28% | 775,300 |
| Aug 13, 2026 | 9,729.00 | 9,813.00 | 9,682.00 | 9,703.00 | 9,703.00 | 0.73% | 577,400 |
| Aug 12, 2026 | 9,650.00 | 9,714.00 | 9,566.00 | 9,633.00 | 9,633.00 | -0.54% | 674,300 |
| Aug 10, 2026 | 9,813.00 | 9,833.00 | 9,669.00 | 9,685.00 | 9,685.00 | -1.55% | 645,100 |
| Aug 7, 2026 | 9,840.00 | 9,848.00 | 9,601.00 | 9,837.00 | 9,837.00 | 0.69% | 905,400 |
| Aug 6, 2026 | 9,930.00 | 10,030.00 | 9,756.00 | 9,770.00 | 9,770.00 | -3.79% | 1,159,400 |
| Aug 5, 2026 | 10,025.00 | 10,200.00 | 9,936.00 | 10,155.00 | 10,155.00 | 2.84% | 1,008,200 |
| Aug 4, 2026 | 9,777.00 | 9,879.00 | 9,645.00 | 9,875.00 | 9,875.00 | 1.04% | 884,300 |
| Aug 3, 2026 | 9,679.00 | 9,811.00 | 9,390.00 | 9,773.00 | 9,773.00 | 3.80% | 2,094,700 |
| Jul 31, 2026 | 9,503.00 | 9,550.00 | 9,316.00 | 9,415.00 | 9,415.00 | 5.75% | 1,783,300 |
| Jul 30, 2026 | 9,020.00 | 9,130.00 | 8,848.00 | 8,903.00 | 8,903.00 | -1.93% | 1,223,700 |
| Jul 29, 2026 | 8,999.00 | 9,185.00 | 8,755.00 | 9,078.00 | 9,078.00 | 1.53% | 2,382,000 |
| Jul 28, 2026 | 9,200.00 | 9,228.00 | 8,893.00 | 8,941.00 | 8,941.00 | -5.10% | 1,320,100 |
| Jul 27, 2026 | 9,501.00 | 9,519.00 | 9,216.00 | 9,421.00 | 9,421.00 | -0.18% | 804,200 |
| 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 |