Niterra Co.,Ltd. 5334
TSE · Japan · Produzierendes Gewerbe
¥3.835,00+35,00 (+0,92 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.835,00 | +0,92 % | ¥3.806,00 | ¥3.839,00 | ¥3.747,00 | 2,17M |
| 2026-09-30 | ¥3.800,00 | +1,69 % | ¥3.723,00 | ¥3.802,00 | ¥3.723,00 | 2,39M |
| 2026-09-29 | ¥3.737,00 | -2,40 % | ¥3.748,00 | ¥3.803,00 | ¥3.720,00 | 1,88M |
| 2026-09-28 | ¥3.829,00 | +0,49 % | ¥3.813,50 | ¥3.889,00 | ¥3.804,50 | 2,91M |
| 2026-09-25 | ¥3.810,50 | +2,75 % | ¥3.749,50 | ¥3.815,50 | ¥3.706,00 | 2,78M |
| 2026-09-24 | ¥3.708,50 | +2,76 % | ¥3.684,00 | ¥3.733,00 | ¥3.646,00 | 2,61M |
| 2026-09-18 | ¥3.609,00 | 0,00 % | ¥3.653,00 | ¥3.669,00 | ¥3.592,00 | 2,50M |
| 2026-09-17 | ¥3.609,00 | -0,37 % | ¥3.655,00 | ¥3.669,00 | ¥3.592,00 | 2,37M |
| 2026-09-16 | ¥3.622,50 | -0,23 % | ¥3.601,00 | ¥3.648,00 | ¥3.595,00 | 1,68M |
| 2026-09-15 | ¥3.631,00 | +1,41 % | ¥3.575,00 | ¥3.639,00 | ¥3.547,00 | 1,79M |
| 2026-09-14 | ¥3.580,50 | -0,61 % | ¥3.527,50 | ¥3.622,50 | ¥3.508,00 | 2,27M |
| 2026-09-11 | ¥3.602,50 | -0,51 % | ¥3.490,50 | ¥3.626,00 | ¥3.489,00 | 2,87M |
| 2026-09-10 | ¥3.621,00 | -2,74 % | ¥3.668,50 | ¥3.678,50 | ¥3.559,00 | 3,55M |
| 2026-09-09 | ¥3.723,00 | +0,03 % | ¥3.647,00 | ¥3.765,00 | ¥3.647,00 | 4,13M |
| 2026-09-08 | ¥3.722,00 | -7,89 % | ¥3.966,00 | ¥3.968,50 | ¥3.714,00 | 2,93M |
| 2026-09-07 | ¥4.041,00 | +2,93 % | ¥4.019,00 | ¥4.044,00 | ¥3.973,50 | 2,03M |
| 2026-09-04 | ¥3.926,00 | -0,66 % | ¥3.913,50 | ¥3.952,00 | ¥3.883,00 | 2,53M |
| 2026-09-03 | ¥3.952,00 | -0,83 % | ¥4.035,50 | ¥4.038,00 | ¥3.910,00 | 2,09M |
| 2026-09-02 | ¥3.985,00 | -4,59 % | ¥4.161,00 | ¥4.168,50 | ¥3.977,00 | 3,65M |
| 2026-09-01 | ¥4.176,50 | +0,05 % | ¥4.167,00 | ¥4.207,50 | ¥4.147,50 | 2,77M |
| 2026-08-31 | ¥4.174,50 | +1,05 % | ¥4.120,50 | ¥4.198,50 | ¥4.083,00 | 2,89M |
| 2026-08-28 | ¥4.131,00 | -2,50 % | ¥4.206,00 | ¥4.263,50 | ¥4.128,00 | 2,38M |
| 2026-08-27 | ¥4.237,00 | -2,13 % | ¥4.378,50 | ¥4.405,00 | ¥4.237,00 | 1,95M |
| 2026-08-26 | ¥4.329,00 | -0,49 % | ¥4.304,50 | ¥4.338,00 | ¥4.286,00 | 1,45M |
| 2026-08-25 | ¥4.350,50 | -0,21 % | ¥4.373,00 | ¥4.384,00 | ¥4.281,00 | 1,80M |
| 2026-08-24 | ¥4.359,50 | -0,95 % | ¥4.376,50 | ¥4.445,50 | ¥4.356,50 | 1,50M |
| 2026-08-21 | ¥4.401,50 | -1,46 % | ¥4.427,00 | ¥4.436,00 | ¥4.355,00 | 1,43M |
| 2026-08-20 | ¥4.466,50 | +0,47 % | ¥4.446,50 | ¥4.497,50 | ¥4.428,00 | 1,58M |
| 2026-08-19 | ¥4.445,50 | -6,67 % | ¥4.613,00 | ¥4.632,50 | ¥4.445,50 | 2,57M |
| 2026-08-18 | ¥4.763,00 | -0,77 % | ¥4.843,50 | ¥4.958,00 | ¥4.763,00 | 1,67M |
| 2026-08-17 | ¥4.800,00 | -1,34 % | ¥4.865,00 | ¥4.871,00 | ¥4.771,50 | 1,17M |
| 2026-08-14 | ¥4.865,00 | +0,28 % | ¥4.871,50 | ¥4.910,00 | ¥4.834,00 | 1,55M |
| 2026-08-13 | ¥4.851,50 | +0,73 % | ¥4.864,50 | ¥4.906,50 | ¥4.841,00 | 1,15M |
| 2026-08-12 | ¥4.816,50 | -0,54 % | ¥4.825,00 | ¥4.857,00 | ¥4.783,00 | 1,35M |
| 2026-08-10 | ¥4.842,50 | -1,55 % | ¥4.906,50 | ¥4.916,50 | ¥4.834,50 | 1,29M |
| 2026-08-07 | ¥4.918,50 | +0,69 % | ¥4.920,00 | ¥4.924,00 | ¥4.800,50 | 1,81M |
| 2026-08-06 | ¥4.885,00 | -3,79 % | ¥4.965,00 | ¥5.015,00 | ¥4.878,00 | 2,32M |
| 2026-08-05 | ¥5.077,50 | +2,84 % | ¥5.012,50 | ¥5.100,00 | ¥4.968,00 | 2,02M |
| 2026-08-04 | ¥4.937,50 | +1,04 % | ¥4.888,50 | ¥4.939,50 | ¥4.822,50 | 1,77M |
| 2026-08-03 | ¥4.886,50 | +3,80 % | ¥4.839,50 | ¥4.905,50 | ¥4.695,00 | 4,19M |
| 2026-07-31 | ¥4.707,50 | +5,75 % | ¥4.751,50 | ¥4.775,00 | ¥4.658,00 | 3,57M |
| 2026-07-30 | ¥4.451,50 | -1,93 % | ¥4.510,00 | ¥4.565,00 | ¥4.424,00 | 2,45M |
| 2026-07-29 | ¥4.539,00 | +1,53 % | ¥4.499,50 | ¥4.592,50 | ¥4.377,50 | 4,76M |
| 2026-07-28 | ¥4.470,50 | -5,10 % | ¥4.600,00 | ¥4.614,00 | ¥4.446,50 | 2,64M |
| 2026-07-27 | ¥4.710,50 | -0,18 % | ¥4.750,50 | ¥4.759,50 | ¥4.608,00 | 1,61M |
| 2026-07-24 | ¥4.719,00 | -2,98 % | ¥4.800,00 | ¥4.846,00 | ¥4.663,00 | 2,03M |
| 2026-07-23 | ¥4.864,00 | -0,23 % | ¥4.875,00 | ¥4.933,50 | ¥4.829,00 | 1,88M |
| 2026-07-22 | ¥4.875,00 | +0,74 % | ¥4.896,00 | ¥4.952,50 | ¥4.854,00 | 2,14M |
| 2026-07-21 | ¥4.839,00 | +3,42 % | ¥4.679,50 | ¥4.860,00 | ¥4.673,50 | 2,43M |
| 2026-07-17 | ¥4.679,00 | -6,33 % | ¥4.886,00 | ¥4.923,00 | ¥4.549,00 | 4,94M |
| 2026-07-16 | ¥4.995,00 | -3,66 % | ¥5.067,50 | ¥5.105,00 | ¥4.982,50 | 1,54M |
| 2026-07-15 | ¥5.185,00 | +3,70 % | ¥5.100,00 | ¥5.220,00 | ¥5.067,50 | 1,95M |
| 2026-07-14 | ¥5.000,00 | -2,39 % | ¥5.100,00 | ¥5.107,50 | ¥4.907,50 | 2,93M |
| 2026-07-13 | ¥5.122,50 | -1,73 % | ¥5.252,50 | ¥5.282,50 | ¥5.077,50 | 1,44M |
| 2026-07-10 | ¥5.212,50 | -0,57 % | ¥5.300,00 | ¥5.302,50 | ¥5.200,00 | 1,99M |
| 2026-07-09 | ¥5.242,50 | +2,14 % | ¥5.135,00 | ¥5.242,50 | ¥5.135,00 | 1,40M |
| 2026-07-08 | ¥5.132,50 | -2,93 % | ¥5.175,00 | ¥5.322,50 | ¥5.132,50 | 1,75M |
| 2026-07-07 | ¥5.287,50 | -2,08 % | ¥5.405,00 | ¥5.487,50 | ¥5.275,00 | 1,35M |
| 2026-07-06 | ¥5.400,00 | -1,73 % | ¥5.580,00 | ¥5.632,50 | ¥5.330,00 | 1,17M |
| 2026-07-03 | ¥5.495,00 | +2,14 % | ¥5.340,00 | ¥5.495,00 | ¥5.195,00 | 1,43M |
| 2026-07-02 | ¥5.380,00 | -0,23 % | ¥5.377,50 | ¥5.452,50 | ¥5.340,00 | 1,34M |
| 2026-07-01 | ¥5.392,50 | +0,75 % | ¥5.450,00 | ¥5.530,00 | ¥5.392,50 | 1,39M |
| 2026-06-30 | ¥5.352,50 | -0,05 % | ¥5.372,50 | ¥5.435,00 | ¥5.295,00 | 1,45M |
| 2026-06-29 | ¥5.355,00 | -1,24 % | ¥5.370,00 | ¥5.405,00 | ¥5.222,50 | 1,76M |
| 2026-06-26 | ¥5.422,50 | -0,14 % | ¥5.500,00 | ¥5.512,50 | ¥5.355,00 | 1,62M |
| 2026-06-25 | ¥5.430,00 | +2,16 % | ¥5.500,00 | ¥5.517,50 | ¥5.362,50 | 1,76M |
| 2026-06-24 | ¥5.315,00 | +0,05 % | ¥5.292,50 | ¥5.395,00 | ¥5.262,50 | 1,22M |
| 2026-06-23 | ¥5.312,50 | -2,70 % | ¥5.465,00 | ¥5.492,50 | ¥5.312,50 | 1,32M |
| 2026-06-22 | ¥5.460,00 | +0,92 % | ¥5.377,50 | ¥5.500,00 | ¥5.377,50 | 1,43M |
| 2026-06-19 | ¥5.410,00 | -0,46 % | ¥5.510,00 | ¥5.560,00 | ¥5.362,50 | 2,91M |
| 2026-06-18 | ¥5.435,00 | +0,88 % | ¥5.360,00 | ¥5.505,00 | ¥5.360,00 | 1,53M |
| 2026-06-17 | ¥5.387,50 | +4,46 % | ¥5.245,00 | ¥5.445,00 | ¥5.210,00 | 1,64M |
| 2026-06-16 | ¥5.157,50 | +0,78 % | ¥5.130,00 | ¥5.200,00 | ¥5.117,50 | 1,57M |
| 2026-06-15 | ¥5.117,50 | +2,69 % | ¥5.060,00 | ¥5.127,50 | ¥5.017,50 | 1,63M |
| 2026-06-12 | ¥4.983,50 | +0,55 % | ¥5.007,50 | ¥5.147,50 | ¥4.981,50 | 2,23M |
| 2026-06-11 | ¥4.956,00 | -0,06 % | ¥4.825,00 | ¥4.956,00 | ¥4.781,00 | 2,17M |
| 2026-06-10 | ¥4.959,00 | -3,33 % | ¥5.085,00 | ¥5.142,50 | ¥4.943,00 | 1,76M |
| 2026-06-09 | ¥5.130,00 | +3,88 % | ¥5.015,00 | ¥5.167,50 | ¥4.975,00 | 1,88M |
| 2026-06-08 | ¥4.938,50 | -2,74 % | ¥4.777,50 | ¥4.956,50 | ¥4.777,50 | 2,31M |
| 2026-06-05 | ¥5.077,50 | -0,68 % | ¥5.092,50 | ¥5.127,50 | ¥4.965,00 | 1,84M |
| 2026-06-04 | ¥5.112,50 | +0,54 % | ¥5.025,00 | ¥5.112,50 | ¥5.012,50 | 1,26M |
| 2026-06-03 | ¥5.085,00 | +2,44 % | ¥5.020,00 | ¥5.115,00 | ¥4.923,50 | 1,26M |
| 2026-06-02 | ¥4.964,00 | -1,95 % | ¥4.980,00 | ¥4.995,00 | ¥4.829,50 | 1,63M |
| 2026-06-01 | ¥5.062,50 | -0,39 % | ¥4.998,00 | ¥5.250,00 | ¥4.975,00 | 2,62M |
| 2026-05-29 | ¥5.082,50 | +2,47 % | ¥5.000,00 | ¥5.180,00 | ¥4.960,50 | 2,39M |
| 2026-05-28 | ¥4.960,00 | +0,17 % | ¥4.830,00 | ¥5.017,50 | ¥4.786,00 | 1,68M |
| 2026-05-27 | ¥4.951,50 | +2,70 % | ¥4.895,00 | ¥5.060,00 | ¥4.859,00 | 2,95M |
| 2026-05-26 | ¥4.821,50 | -1,69 % | ¥4.875,00 | ¥4.886,50 | ¥4.753,50 | 2,02M |
| 2026-05-25 | ¥4.904,50 | +1,66 % | ¥4.815,00 | ¥4.925,50 | ¥4.780,00 | 1,68M |
| 2026-05-22 | ¥4.824,50 | +0,43 % | ¥4.838,50 | ¥4.914,50 | ¥4.818,50 | 2,37M |