kabutan

Niterra Co.,Ltd.(5334) Historical

5334
TSE Prime
Niterra Co.,Ltd.
6,516
JPY
-185
(-2.76%)
Dec 5, 3:30 pm JST
42.15
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
6,538.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 4, 2025
6,830 JPY
52 Week Low Apr 7, 2025
3,714 JPY
Yearly High Nov 4, 2025
6,830 JPY
Yearly Low Apr 7, 2025
3,714 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 6,601 6,650 6,503 6,516 -185 -2.76% 786,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 6,664 6,749 6,650 6,701 +41 +0.62% 663,600
Dec 3, 2025 6,664 6,727 6,650 6,660 0 0.00% 768,100
Dec 2, 2025 6,676 6,705 6,644 6,660 +39 +0.59% 451,700
Dec 1, 2025 6,684 6,730 6,580 6,621 -127 -1.88% 543,500
Nov 28, 2025 6,689 6,786 6,673 6,748 +22 +0.33% 523,500
Nov 27, 2025 6,719 6,735 6,677 6,726 +44 +0.66% 480,000
Nov 26, 2025 6,654 6,743 6,629 6,682 +26 +0.39% 623,500
Nov 25, 2025 6,650 6,659 6,592 6,656 +92 +1.40% 554,000
Nov 21, 2025 6,425 6,589 6,425 6,564 +49 +0.75% 655,300
Nov 20, 2025 6,595 6,596 6,491 6,515 +89 +1.38% 544,600
Nov 19, 2025 6,433 6,474 6,362 6,426 -20 -0.31% 529,100
Nov 18, 2025 6,575 6,601 6,417 6,446 -164 -2.48% 628,200
Nov 17, 2025 6,603 6,644 6,506 6,610 +7 +0.11% 563,400
Nov 14, 2025 6,581 6,656 6,528 6,603 -135 -2.00% 667,300
Nov 13, 2025 6,660 6,738 6,629 6,738 +126 +1.91% 582,500
Nov 12, 2025 6,573 6,614 6,513 6,612 +30 +0.46% 815,400
Nov 11, 2025 6,510 6,592 6,483 6,582 +72 +1.11% 569,300
Nov 10, 2025 6,625 6,640 6,506 6,510 -55 -0.84% 888,700
Nov 7, 2025 6,628 6,682 6,521 6,565 -71 -1.07% 744,100
Nov 6, 2025 6,627 6,670 6,541 6,636 +73 +1.11% 831,100