kabutan

Niterra Co.,Ltd.(5334) Historical

5334
TSE Prime
Niterra Co.,Ltd.
8,411
JPY
-136
(-1.59%)
Apr 30, 3:30 pm JST
52.36
USD
Apr 30, 2:30 am EDT
Result
PTS
outside of trading hours
8,030
Apr 30, 11:57 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 21, 2026
8,819 JPY
52 Week Low Jun 5, 2025
4,443 JPY
Yearly High Apr 21, 2026
8,819 JPY
Yearly Low Feb 6, 2026
6,421 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 8,437 8,511 8,316 8,411 -136 -1.59% 1,062,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 8,428 8,562 8,359 8,547 +314 +3.81% 859,700
Apr 27, 2026 8,393 8,435 8,206 8,233 -127 -1.52% 556,400
Apr 24, 2026 8,352 8,405 8,250 8,360 -46 -0.55% 506,400
Apr 23, 2026 8,570 8,583 8,283 8,406 -138 -1.62% 1,037,100
Apr 22, 2026 8,680 8,700 8,535 8,544 -193 -2.21% 1,041,600
Apr 21, 2026 8,600 8,819 8,570 8,737 +309 +3.67% 1,050,500
Apr 20, 2026 8,440 8,549 8,379 8,428 +29 +0.35% 771,300
Apr 17, 2026 8,293 8,489 8,240 8,399 +104 +1.25% 913,200
Apr 16, 2026 8,200 8,329 8,140 8,295 +81 +0.99% 807,400
Apr 15, 2026 8,626 8,660 8,214 8,214 -262 -3.09% 1,052,600
Apr 14, 2026 8,312 8,581 8,296 8,476 +358 +4.41% 1,547,500
Apr 13, 2026 8,233 8,259 8,073 8,118 -123 -1.49% 982,500
Apr 10, 2026 8,062 8,306 8,057 8,241 +224 +2.79% 922,600
Apr 9, 2026 7,976 8,050 7,905 8,017 +89 +1.12% 751,700
Apr 8, 2026 7,864 7,966 7,807 7,928 +416 +5.54% 1,346,100
Apr 7, 2026 7,512 7,575 7,496 7,512 0 0.00% 407,700
Apr 6, 2026 7,550 7,610 7,512 7,512 -4 -0.05% 304,300
Apr 3, 2026 7,491 7,556 7,461 7,516 +61 +0.82% 306,300
Apr 2, 2026 7,639 7,726 7,431 7,455 -56 -0.75% 708,900
Apr 1, 2026 7,495 7,511 7,410 7,511 +284 +3.93% 546,300