kabutan

Niterra Co.,Ltd.(5334) Historical

5334
TSE Prime
Niterra Co.,Ltd.
7,569
JPY
-172
(-2.22%)
Mar 16, 11:09 am JST
47.46
USD
Mar 15, 10:09 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 7,685 7,738 7,554 7,569 -172 -2.22% 226,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 7,279 7,950 7,186 7,741 +233 +3.10% 4,695,700
Mar 6, 2026 7,596 7,882 7,224 7,508 -395 -5.00% 3,844,200
Feb 27, 2026 7,880 8,026 7,698 7,903 +110 +1.41% 3,736,500
Feb 20, 2026 7,120 8,062 7,065 7,793 +694 +9.78% 7,488,600
Feb 13, 2026 6,726 7,221 6,656 7,099 +486 +7.35% 4,073,700
Feb 6, 2026 6,751 6,766 6,421 6,613 -138 -2.04% 5,062,600
Jan 30, 2026 6,951 7,022 6,680 6,751 -385 -5.40% 4,571,500
Jan 23, 2026 6,893 7,150 6,821 7,136 +177 +2.54% 3,670,100
Jan 16, 2026 6,870 6,970 6,760 6,959 +189 +2.79% 3,821,900
Jan 9, 2026 6,969 7,139 6,692 6,770 -121 -1.76% 3,975,600
Dec 30, 2025 6,901 6,944 6,880 6,891 +20 +0.29% 736,700
Dec 26, 2025 6,915 6,949 6,835 6,871 +42 +0.62% 2,645,200
Dec 19, 2025 6,810 6,848 6,634 6,829 +19 +0.28% 3,579,200
Dec 12, 2025 6,550 6,830 6,503 6,810 +294 +4.51% 3,179,700
Dec 5, 2025 6,684 6,749 6,503 6,516 -232 -3.44% 3,213,400
Nov 28, 2025 6,650 6,786 6,592 6,748 +184 +2.80% 2,181,000
Nov 21, 2025 6,603 6,644 6,362 6,564 -39 -0.59% 2,920,600
Nov 14, 2025 6,625 6,738 6,483 6,603 +38 +0.58% 3,523,200
Nov 7, 2025 6,500 6,830 6,390 6,565 +223 +3.52% 3,731,000
Oct 31, 2025 6,380 6,412 6,240 6,342 +102 +1.63% 2,741,800