Advertisement
U.S. Markets closed

Niterra Co., Ltd. (5334.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
4,789.000.00 (0.00%)
At close: 03:45PM JST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20244,842.004,876.004,785.004,789.004,789.00648,500
Nov 14, 20244,882.004,887.004,785.004,789.004,789.00539,400
Nov 13, 20244,875.004,914.004,821.004,836.004,836.00552,200
Nov 12, 20244,888.004,958.004,870.004,896.004,896.00725,400
Nov 11, 20244,791.004,855.004,770.004,850.004,850.00616,000
Nov 08, 20244,923.004,938.004,797.004,812.004,812.00984,000
Nov 07, 20244,868.004,934.004,817.004,923.004,923.001,268,500
Nov 06, 20244,697.004,885.004,664.004,845.004,845.001,475,900
Nov 05, 20244,588.004,750.004,586.004,671.004,671.001,164,300
Nov 01, 20244,400.004,584.004,382.004,567.004,567.001,743,500
Oct 31, 20244,425.004,437.004,334.004,390.004,390.00985,400
Oct 30, 20244,327.004,416.004,315.004,410.004,410.001,244,600
Oct 29, 20244,373.004,376.004,317.004,350.004,350.00735,900
Oct 28, 20244,240.004,337.004,226.004,327.004,327.00643,900
Oct 25, 20244,275.004,303.004,215.004,240.004,240.00670,600
Oct 24, 20244,282.004,318.004,224.004,294.004,294.001,225,600
Oct 23, 20244,226.004,333.004,226.004,301.004,301.001,468,400
Oct 22, 20244,184.004,196.004,132.004,162.004,162.00611,900
Oct 21, 20244,137.004,191.004,116.004,167.004,167.00606,100
Oct 18, 20244,162.004,173.004,123.004,125.004,125.00688,500
Oct 17, 20244,185.004,210.004,152.004,161.004,161.00468,800
Oct 16, 20244,178.004,204.004,137.004,172.004,172.00624,100
Oct 15, 20244,220.004,248.004,195.004,231.004,231.00769,300
Oct 11, 20244,179.004,189.004,151.004,159.004,159.00443,600
Oct 10, 20244,194.004,207.004,158.004,184.004,184.00534,200
Oct 09, 20244,172.004,179.004,122.004,140.004,140.00415,600
Oct 08, 20244,162.004,178.004,120.004,138.004,138.00496,700
Oct 07, 20244,193.004,195.004,163.004,185.004,185.00741,200
Oct 04, 20244,107.004,141.004,102.004,113.004,113.00462,000
Oct 03, 20244,152.004,153.004,095.004,104.004,104.00894,600
Oct 02, 20244,044.004,086.004,024.004,045.004,045.00846,200
Oct 01, 20244,029.004,102.004,014.004,082.004,082.00738,600
Sep 30, 20243,996.004,048.003,983.003,995.003,995.001,244,800
Sep 27, 20244,150.004,214.004,106.004,206.004,206.001,456,200
Sep 26, 20244,084.004,171.004,055.004,171.004,171.001,139,600
Sep 25, 20244,081.004,096.004,036.004,042.004,042.00895,000
Sep 24, 20244,133.004,178.004,073.004,080.004,080.00892,700
Sep 20, 20244,086.004,088.004,040.004,044.004,044.001,134,400
Sep 19, 20244,050.004,052.003,996.003,997.003,997.00606,400
Sep 18, 20243,955.003,984.003,891.003,938.003,938.00614,600
Sep 17, 20243,945.003,980.003,864.003,926.003,926.00643,300
Sep 13, 20243,934.003,960.003,924.003,943.003,943.00566,300
Sep 12, 20243,969.004,008.003,930.003,960.003,960.00628,000
Sep 11, 20243,961.003,994.003,823.003,860.003,860.00875,100
Sep 10, 20244,014.004,052.003,953.004,024.004,024.00816,800
Sep 09, 20243,911.004,023.003,888.004,014.004,014.00975,500
Sep 06, 20244,125.004,141.004,065.004,098.004,098.00669,900
Sep 05, 20244,101.004,207.004,101.004,155.004,155.00585,700
Sep 04, 20244,195.004,223.004,134.004,151.004,151.00943,700
Sep 03, 20244,353.004,387.004,314.004,344.004,344.00507,800
Sep 02, 20244,347.004,358.004,295.004,345.004,345.00622,500
Aug 30, 20244,270.004,324.004,248.004,302.004,302.00749,900
Aug 29, 20244,224.004,255.004,196.004,252.004,252.00518,000
Aug 28, 20244,123.004,215.004,114.004,215.004,215.00625,000
Aug 27, 20244,113.004,152.004,087.004,139.004,139.00459,800
Aug 26, 20244,170.004,179.004,092.004,113.004,113.00929,000
Aug 23, 20244,220.004,240.004,188.004,240.004,240.00451,500
Aug 22, 20244,222.004,240.004,184.004,210.004,210.00669,800
Aug 21, 20244,185.004,261.004,156.004,259.004,259.00495,600
Aug 20, 20244,305.004,326.004,244.004,269.004,269.00671,000
Aug 19, 20244,298.004,372.004,262.004,269.004,269.001,189,400
Aug 16, 20244,308.004,308.004,231.004,287.004,287.00894,400
Aug 15, 20244,058.004,193.004,057.004,144.004,144.001,099,400
Aug 14, 20244,052.004,090.004,017.004,052.004,052.00834,200
Aug 13, 20244,014.004,048.003,961.004,048.004,048.00965,600
Aug 09, 20244,089.004,096.003,855.003,909.003,909.001,585,800
Aug 08, 20243,857.004,006.003,846.003,915.003,915.001,688,900
Aug 07, 20243,680.003,943.003,663.003,848.003,848.001,838,500
Aug 06, 20243,699.003,847.003,618.003,682.003,682.001,671,300
Aug 05, 20243,609.003,662.003,267.003,276.003,276.002,183,500
Aug 02, 20243,991.004,059.003,926.003,931.003,931.001,970,400
Aug 01, 20244,450.004,463.004,116.004,131.004,131.002,809,400
Jul 31, 20244,371.004,525.004,338.004,520.004,520.001,004,200
Jul 30, 20244,382.004,431.004,371.004,423.004,423.00833,100
Jul 29, 20244,400.004,455.004,353.004,419.004,419.00611,600
Jul 26, 20244,360.004,417.004,331.004,331.004,331.00754,500
Jul 25, 20244,488.004,488.004,354.004,358.004,358.001,492,000
Jul 24, 20244,685.004,709.004,593.004,593.004,593.00581,600
Jul 23, 20244,727.004,765.004,683.004,722.004,722.00839,000
Jul 22, 20244,715.004,721.004,603.004,618.004,618.00752,400
Jul 19, 20244,700.004,730.004,677.004,717.004,717.00701,700
Jul 18, 20244,750.004,761.004,681.004,707.004,707.001,088,100
Jul 17, 20244,920.004,949.004,840.004,848.004,848.00728,500
Jul 16, 20244,800.004,902.004,792.004,827.004,827.00654,200
Jul 12, 20244,838.004,858.004,771.004,798.004,798.00755,700
Jul 11, 20244,957.004,975.004,878.004,890.004,890.00902,800
Jul 10, 20244,811.004,904.004,811.004,894.004,894.00736,600
Jul 09, 20244,805.004,834.004,774.004,805.004,805.00627,600
Jul 08, 20244,816.004,836.004,775.004,793.004,793.00721,600
Jul 05, 20244,948.004,962.004,806.004,806.004,806.00889,300
Jul 04, 20244,899.004,965.004,879.004,948.004,948.001,126,000
Jul 03, 20244,902.004,929.004,799.004,886.004,886.001,550,600
Jul 02, 20244,719.004,799.004,715.004,762.004,762.00916,100
Jul 01, 20244,734.004,752.004,687.004,707.004,707.00854,200
Jun 28, 20244,651.004,674.004,639.004,670.004,670.00628,900
Jun 27, 20244,651.004,665.004,601.004,621.004,621.00795,200
Jun 26, 20244,660.004,670.004,605.004,652.004,652.00825,100
Jun 25, 20244,660.004,694.004,640.004,660.004,660.00502,000
Jun 24, 20244,632.004,652.004,594.004,630.004,630.00619,500
Jun 21, 20244,614.004,641.004,581.004,584.004,584.00873,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...