Canada markets closed

Niterra Co., Ltd. (5334.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,730.00+11.00 (+0.23%)
At close: 03:15PM JST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20244,660.004,747.004,648.004,730.004,730.00958,500
Jun 13, 20244,846.004,856.004,716.004,719.004,719.00939,100
Jun 12, 20244,893.004,921.004,842.004,885.004,885.00726,900
Jun 11, 20244,900.004,966.004,889.004,921.004,921.00832,900
Jun 10, 20244,797.004,901.004,796.004,901.004,901.00890,500
Jun 07, 20244,713.004,754.004,707.004,740.004,740.00491,600
Jun 06, 20244,750.004,784.004,686.004,699.004,699.00478,000
Jun 05, 20244,760.004,773.004,680.004,708.004,708.00780,200
Jun 04, 20244,855.004,878.004,771.004,806.004,806.001,143,900
Jun 03, 20244,796.004,925.004,791.004,925.004,925.001,884,500
May 31, 20244,665.004,730.004,645.004,726.004,726.001,651,800
May 30, 20244,588.004,638.004,517.004,627.004,627.00906,400
May 29, 20244,623.004,684.004,610.004,635.004,635.001,035,500
May 28, 20244,624.004,641.004,601.004,623.004,623.00617,100
May 27, 20244,644.004,694.004,626.004,664.004,664.00591,700
May 24, 20244,567.004,683.004,556.004,621.004,621.00868,800
May 23, 20244,660.004,684.004,572.004,632.004,632.001,206,100
May 22, 20244,825.004,837.004,687.004,690.004,690.00891,100
May 21, 20244,875.004,915.004,820.004,844.004,844.00726,700
May 20, 20244,763.004,871.004,763.004,844.004,844.00777,100
May 17, 20244,651.004,770.004,642.004,766.004,766.00886,900
May 16, 20244,766.004,784.004,672.004,684.004,684.001,164,300
May 15, 20244,760.004,834.004,754.004,771.004,771.00870,800
May 14, 20244,778.004,797.004,722.004,774.004,774.00960,000
May 13, 20244,795.004,815.004,753.004,798.004,798.00963,400
May 10, 20244,873.004,915.004,792.004,856.004,856.00839,600
May 09, 20244,881.004,942.004,869.004,873.004,873.001,200,500
May 08, 20245,036.005,052.004,844.004,846.004,846.001,478,100
May 07, 20245,073.005,081.004,961.005,060.005,060.001,164,300
May 02, 20244,979.005,023.004,926.005,018.005,018.001,434,000
May 01, 20244,832.005,036.004,762.005,003.005,003.004,598,300
Apr 30, 20245,195.005,248.005,128.005,172.005,172.001,802,600
Apr 26, 20244,998.005,086.004,982.005,066.005,066.00792,900
Apr 25, 20245,120.005,137.005,030.005,036.005,036.00567,100
Apr 24, 20244,999.005,136.004,995.005,133.005,133.001,051,400
Apr 23, 20245,051.005,075.004,973.005,017.005,017.00988,400
Apr 22, 20245,060.005,151.004,998.005,049.005,049.00958,600
Apr 19, 20245,083.005,093.004,940.005,017.005,017.001,283,400
Apr 18, 20244,973.005,171.004,955.005,133.005,133.00880,200
Apr 17, 20245,126.005,160.004,980.005,073.005,073.001,896,900
Apr 16, 20245,350.005,350.005,145.005,156.005,156.001,345,800
Apr 15, 20245,254.005,357.005,178.005,337.005,337.001,237,200
Apr 12, 20245,180.005,362.005,155.005,328.005,328.002,147,200
Apr 11, 20244,995.005,167.004,981.005,159.005,159.001,812,200
Apr 10, 20245,000.005,071.004,976.005,025.005,025.001,001,200
Apr 09, 20245,000.005,090.004,992.005,064.005,064.001,068,700
Apr 08, 20244,920.004,986.004,897.004,985.004,985.00962,100
Apr 05, 20244,893.004,933.004,873.004,905.004,905.00855,900
Apr 04, 20244,975.005,005.004,947.004,963.004,963.00879,400
Apr 03, 20244,850.004,929.004,821.004,891.004,891.00781,300
Apr 02, 20244,912.004,957.004,851.004,880.004,880.001,150,200
Apr 01, 20245,064.005,075.004,832.004,884.004,884.001,348,900
Mar 29, 20245,005.005,120.005,002.005,109.005,109.00521,000
Mar 28, 20245,032.005,063.004,991.005,007.005,007.00962,200
Mar 28, 202484 Dividend
Mar 27, 20245,144.005,177.005,095.005,127.005,043.001,173,400
Mar 26, 20245,102.005,175.005,065.005,145.005,060.71815,200
Mar 25, 20245,143.005,180.005,091.005,112.005,028.251,228,000
Mar 22, 20245,087.005,143.005,030.005,102.005,018.412,080,700
Mar 21, 20244,930.004,968.004,902.004,949.004,867.921,601,500
Mar 19, 20244,734.004,904.004,723.004,904.004,823.651,871,700
Mar 18, 20244,652.004,748.004,640.004,748.004,670.211,101,900
Mar 15, 20244,600.004,620.004,532.004,601.004,525.622,709,200
Mar 14, 20244,550.004,600.004,528.004,600.004,524.63810,500
Mar 13, 20244,624.004,639.004,504.004,550.004,475.451,248,200
Mar 12, 20244,500.004,580.004,491.004,580.004,504.961,169,700
Mar 11, 20244,527.004,565.004,462.004,500.004,426.271,769,200
Mar 08, 20244,592.004,715.004,561.004,645.004,568.901,655,400
Mar 07, 20244,749.004,786.004,632.004,639.004,563.001,771,200
Mar 06, 20244,593.004,709.004,591.004,697.004,620.041,444,600
Mar 05, 20244,555.004,643.004,530.004,634.004,558.081,198,200
Mar 04, 20244,592.004,610.004,540.004,552.004,477.421,000,400
Mar 01, 20244,540.004,597.004,523.004,573.004,498.08983,400
Feb 29, 20244,549.004,573.004,497.004,541.004,466.601,151,800
Feb 28, 20244,572.004,619.004,525.004,563.004,488.241,426,500
Feb 27, 20244,529.004,617.004,529.004,559.004,484.311,495,200
Feb 26, 20244,477.004,515.004,445.004,504.004,430.211,223,900
Feb 22, 20244,435.004,517.004,427.004,504.004,430.211,343,400
Feb 21, 20244,316.004,433.004,296.004,418.004,345.621,243,500
Feb 20, 20244,301.004,345.004,277.004,316.004,245.29861,100
Feb 19, 20244,292.004,355.004,291.004,319.004,248.241,002,300
Feb 16, 20244,238.004,328.004,231.004,290.004,219.711,247,400
Feb 15, 20244,255.004,255.004,198.004,211.004,142.01776,300
Feb 14, 20244,249.004,265.004,191.004,221.004,151.84959,300
Feb 13, 20244,259.004,259.004,189.004,227.004,157.751,185,500
Feb 09, 20244,191.004,232.004,163.004,218.004,148.891,057,400
Feb 08, 20244,225.004,270.004,217.004,235.004,165.611,503,600
Feb 07, 20244,062.004,288.004,054.004,229.004,159.712,393,200
Feb 06, 20244,042.004,096.004,008.004,072.004,005.291,327,300
Feb 05, 20244,035.004,084.003,981.004,063.003,996.431,425,800
Feb 02, 20244,010.004,016.003,929.003,972.003,906.921,298,400
Feb 01, 20244,030.004,041.003,957.003,991.003,925.611,277,300
Jan 31, 20243,975.004,000.003,955.004,000.003,934.461,261,300
Jan 30, 20243,913.003,978.003,902.003,954.003,889.221,088,000
Jan 29, 20243,886.003,925.003,878.003,920.003,855.78875,900
Jan 26, 20243,920.003,930.003,853.003,863.003,799.711,046,900
Jan 25, 20243,928.003,954.003,916.003,936.003,871.51804,200
Jan 24, 20243,990.003,990.003,936.003,940.003,875.45810,800
Jan 23, 20243,958.003,995.003,924.003,939.003,874.461,195,700
Jan 22, 20243,951.003,965.003,925.003,960.003,895.12720,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...