Australia markets closed

Niterra Co., Ltd. (5334.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,798.00-58.00 (-1.19%)
At close: 03:15PM JST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20244,795.004,815.004,753.004,798.004,798.00963,400
10 May 20244,873.004,915.004,792.004,856.004,856.00839,600
09 May 20244,881.004,942.004,869.004,873.004,873.001,200,500
08 May 20245,036.005,052.004,844.004,846.004,846.001,478,100
07 May 20245,073.005,081.004,961.005,060.005,060.001,164,300
02 May 20244,979.005,023.004,926.005,018.005,018.001,434,000
01 May 20244,832.005,036.004,762.005,003.005,003.004,598,300
30 Apr 20245,195.005,248.005,128.005,172.005,172.001,802,600
26 Apr 20244,998.005,086.004,982.005,066.005,066.00792,900
25 Apr 20245,120.005,137.005,030.005,036.005,036.00567,100
24 Apr 20244,999.005,136.004,995.005,133.005,133.001,051,400
23 Apr 20245,051.005,075.004,973.005,017.005,017.00988,400
22 Apr 20245,060.005,151.004,998.005,049.005,049.00958,600
19 Apr 20245,083.005,093.004,940.005,017.005,017.001,283,400
18 Apr 20244,973.005,171.004,955.005,133.005,133.00880,200
17 Apr 20245,126.005,160.004,980.005,073.005,073.001,896,900
16 Apr 20245,350.005,350.005,145.005,156.005,156.001,345,800
15 Apr 20245,254.005,357.005,178.005,337.005,337.001,237,200
12 Apr 20245,180.005,362.005,155.005,328.005,328.002,147,200
11 Apr 20244,995.005,167.004,981.005,159.005,159.001,812,200
10 Apr 20245,000.005,071.004,976.005,025.005,025.001,001,200
09 Apr 20245,000.005,090.004,992.005,064.005,064.001,068,700
08 Apr 20244,920.004,986.004,897.004,985.004,985.00962,100
05 Apr 20244,893.004,933.004,873.004,905.004,905.00855,900
04 Apr 20244,975.005,005.004,947.004,963.004,963.00879,400
03 Apr 20244,850.004,929.004,821.004,891.004,891.00781,300
02 Apr 20244,912.004,957.004,851.004,880.004,880.001,150,200
01 Apr 20245,064.005,075.004,832.004,884.004,884.001,348,900
29 Mar 20245,005.005,120.005,002.005,109.005,109.00521,000
28 Mar 20245,032.005,063.004,991.005,007.005,007.00962,200
28 Mar 202480 Dividend
27 Mar 20245,144.005,177.005,095.005,127.005,047.001,173,400
26 Mar 20245,102.005,175.005,065.005,145.005,064.72815,200
25 Mar 20245,143.005,180.005,091.005,112.005,032.231,228,000
22 Mar 20245,087.005,143.005,030.005,102.005,022.392,080,700
21 Mar 20244,930.004,968.004,902.004,949.004,871.781,601,500
19 Mar 20244,734.004,904.004,723.004,904.004,827.481,871,700
18 Mar 20244,652.004,748.004,640.004,748.004,673.911,101,900
15 Mar 20244,600.004,620.004,532.004,601.004,529.212,709,200
14 Mar 20244,550.004,600.004,528.004,600.004,528.22810,500
13 Mar 20244,624.004,639.004,504.004,550.004,479.001,248,200
12 Mar 20244,500.004,580.004,491.004,580.004,508.541,169,700
11 Mar 20244,527.004,565.004,462.004,500.004,429.781,769,200
08 Mar 20244,592.004,715.004,561.004,645.004,572.521,655,400
07 Mar 20244,749.004,786.004,632.004,639.004,566.611,771,200
06 Mar 20244,593.004,709.004,591.004,697.004,623.711,444,600
05 Mar 20244,555.004,643.004,530.004,634.004,561.691,198,200
04 Mar 20244,592.004,610.004,540.004,552.004,480.971,000,400
01 Mar 20244,540.004,597.004,523.004,573.004,501.64983,400
29 Feb 20244,549.004,573.004,497.004,541.004,470.141,151,800
28 Feb 20244,572.004,619.004,525.004,563.004,491.801,426,500
27 Feb 20244,529.004,617.004,529.004,559.004,487.861,495,200
26 Feb 20244,477.004,515.004,445.004,504.004,433.721,223,900
22 Feb 20244,435.004,517.004,427.004,504.004,433.721,343,400
21 Feb 20244,316.004,433.004,296.004,418.004,349.061,243,500
20 Feb 20244,301.004,345.004,277.004,316.004,248.65861,100
19 Feb 20244,292.004,355.004,291.004,319.004,251.611,002,300
16 Feb 20244,238.004,328.004,231.004,290.004,223.061,247,400
15 Feb 20244,255.004,255.004,198.004,211.004,145.29776,300
14 Feb 20244,249.004,265.004,191.004,221.004,155.14959,300
13 Feb 20244,259.004,259.004,189.004,227.004,161.041,185,500
09 Feb 20244,191.004,232.004,163.004,218.004,152.181,057,400
08 Feb 20244,225.004,270.004,217.004,235.004,168.921,503,600
07 Feb 20244,062.004,288.004,054.004,229.004,163.012,393,200
06 Feb 20244,042.004,096.004,008.004,072.004,008.461,327,300
05 Feb 20244,035.004,084.003,981.004,063.003,999.601,425,800
02 Feb 20244,010.004,016.003,929.003,972.003,910.021,298,400
01 Feb 20244,030.004,041.003,957.003,991.003,928.731,277,300
31 Jan 20243,975.004,000.003,955.004,000.003,937.591,261,300
30 Jan 20243,913.003,978.003,902.003,954.003,892.301,088,000
29 Jan 20243,886.003,925.003,878.003,920.003,858.83875,900
26 Jan 20243,920.003,930.003,853.003,863.003,802.721,046,900
25 Jan 20243,928.003,954.003,916.003,936.003,874.58804,200
24 Jan 20243,990.003,990.003,936.003,940.003,878.52810,800
23 Jan 20243,958.003,995.003,924.003,939.003,877.541,195,700
22 Jan 20243,951.003,965.003,925.003,960.003,898.21720,900
19 Jan 20243,966.003,985.003,893.003,934.003,872.621,390,500
18 Jan 20243,998.004,027.003,927.003,928.003,866.711,657,000
17 Jan 20243,920.004,044.003,920.003,955.003,893.293,136,600
16 Jan 20243,765.003,829.003,751.003,827.003,767.281,111,400
15 Jan 20243,765.003,774.003,751.003,772.003,713.14237,700
12 Jan 20243,711.003,779.003,700.003,764.003,705.272,013,400
11 Jan 20243,659.003,712.003,658.003,664.003,606.831,583,300
10 Jan 20243,575.003,615.003,570.003,605.003,548.751,189,200
09 Jan 20243,530.003,578.003,524.003,554.003,498.54913,400
05 Jan 20243,490.003,548.003,483.003,515.003,460.151,554,500
04 Jan 20243,351.003,455.003,337.003,455.003,401.091,009,300
29 Dec 20233,350.003,370.003,326.003,349.003,296.74592,300
28 Dec 20233,322.003,352.003,320.003,340.003,287.88523,800
27 Dec 20233,325.003,341.003,310.003,338.003,285.92621,500
26 Dec 20233,320.003,329.003,293.003,316.003,264.26351,200
25 Dec 20233,326.003,331.003,305.003,314.003,262.29332,500
22 Dec 20233,255.003,308.003,255.003,307.003,255.40649,500
21 Dec 20233,268.003,274.003,252.003,260.003,209.13589,200
20 Dec 20233,300.003,307.003,283.003,293.003,241.621,019,400
19 Dec 20233,303.003,309.003,269.003,288.003,236.70910,600
18 Dec 20233,313.003,323.003,279.003,311.003,259.34782,000
15 Dec 20233,259.003,332.003,257.003,319.003,267.211,620,300
14 Dec 20233,261.003,276.003,207.003,207.003,156.961,299,200
13 Dec 20233,300.003,316.003,278.003,294.003,242.60996,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...