Niterra Co.,Ltd. 5334
TSE · Japan · Producer Manufacturing
¥3,835.00+35.00 (+0.92%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |