kabutan

Niterra Co.,Ltd.(5334) Historical

5334
TSE Prime
Niterra Co.,Ltd.
7,566
JPY
-175
(-2.26%)
Mar 16, 11:10 am JST
47.44
USD
Mar 15, 10:10 pm EDT
Result
PTS
outside of trading hours
7,564.7
Mar 16, 11:09 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 19, 2026
8,062 JPY
52 Week Low Apr 7, 2025
3,714 JPY
Yearly High Feb 19, 2026
8,062 JPY
Yearly Low Apr 7, 2025
3,714 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 7,685 7,738 7,554 7,566 -175 -2.26% 226,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 7,601 7,744 7,569 7,741 +28 +0.36% 724,400
Mar 12, 2026 7,723 7,768 7,669 7,713 -194 -2.45% 663,300
Mar 11, 2026 7,950 7,950 7,840 7,907 +201 +2.61% 1,039,100
Mar 10, 2026 7,739 7,789 7,588 7,706 +297 +4.01% 1,300,500
Mar 9, 2026 7,279 7,414 7,186 7,409 -99 -1.32% 968,400
Mar 6, 2026 7,337 7,540 7,290 7,508 +60 +0.81% 638,000
Mar 5, 2026 7,575 7,575 7,315 7,448 +128 +1.75% 779,400
Mar 4, 2026 7,500 7,525 7,224 7,320 -285 -3.75% 851,400
Mar 3, 2026 7,848 7,882 7,605 7,605 -257 -3.27% 713,500
Mar 2, 2026 7,596 7,862 7,505 7,862 -41 -0.52% 861,900
Feb 27, 2026 7,782 7,940 7,698 7,903 +39 +0.50% 901,800
Feb 26, 2026 7,917 7,918 7,794 7,864 -35 -0.44% 997,900
Feb 25, 2026 7,970 8,026 7,860 7,899 +52 +0.66% 863,000
Feb 24, 2026 7,880 7,941 7,713 7,847 +54 +0.69% 973,800
Feb 20, 2026 7,890 7,891 7,735 7,793 -247 -3.07% 1,102,400
Feb 19, 2026 7,742 8,062 7,684 8,040 +310 +4.01% 1,451,200
Feb 18, 2026 7,629 8,011 7,602 7,730 +318 +4.29% 2,169,400
Feb 17, 2026 7,123 7,475 7,065 7,412 +243 +3.39% 1,418,600
Feb 16, 2026 7,120 7,288 7,083 7,169 +70 +0.99% 1,347,000
Feb 13, 2026 6,990 7,221 6,980 7,099 +342 +5.06% 1,764,400