Singapore markets open in 5 hours 35 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,131.88 -104.55 (-0.16%) CMC Crypto 200
1,322.00 -38.33 (-2.82%)
Niterra Co., Ltd. (5334.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4,614.00 | 4,641.00 | 4,581.00 | 4,584.00 | 4,584.00 | 873,600 |
| 20 Jun 2024 | 4,617.00 | 4,640.00 | 4,566.00 | 4,599.00 | 4,599.00 | 664,600 |
| 19 Jun 2024 | 4,584.00 | 4,668.00 | 4,581.00 | 4,647.00 | 4,647.00 | 423,800 |
| 18 Jun 2024 | 4,644.00 | 4,672.00 | 4,603.00 | 4,607.00 | 4,607.00 | 716,600 |
| 17 Jun 2024 | 4,660.00 | 4,676.00 | 4,576.00 | 4,610.00 | 4,610.00 | 669,100 |
| 14 Jun 2024 | 4,660.00 | 4,747.00 | 4,648.00 | 4,730.00 | 4,730.00 | 958,500 |
| 13 Jun 2024 | 4,846.00 | 4,856.00 | 4,716.00 | 4,719.00 | 4,719.00 | 939,100 |
| 12 Jun 2024 | 4,893.00 | 4,921.00 | 4,842.00 | 4,885.00 | 4,885.00 | 726,900 |
| 11 Jun 2024 | 4,900.00 | 4,966.00 | 4,889.00 | 4,921.00 | 4,921.00 | 832,900 |
| 10 Jun 2024 | 4,797.00 | 4,901.00 | 4,796.00 | 4,901.00 | 4,901.00 | 890,500 |
| 07 Jun 2024 | 4,713.00 | 4,754.00 | 4,707.00 | 4,740.00 | 4,740.00 | 491,600 |
| 06 Jun 2024 | 4,750.00 | 4,784.00 | 4,686.00 | 4,699.00 | 4,699.00 | 478,000 |
| 05 Jun 2024 | 4,760.00 | 4,773.00 | 4,680.00 | 4,708.00 | 4,708.00 | 780,200 |
| 04 Jun 2024 | 4,855.00 | 4,878.00 | 4,771.00 | 4,806.00 | 4,806.00 | 1,143,900 |
| 03 Jun 2024 | 4,796.00 | 4,925.00 | 4,791.00 | 4,925.00 | 4,925.00 | 1,884,500 |
| 31 May 2024 | 4,665.00 | 4,730.00 | 4,645.00 | 4,726.00 | 4,726.00 | 1,651,800 |
| 30 May 2024 | 4,588.00 | 4,638.00 | 4,517.00 | 4,627.00 | 4,627.00 | 906,400 |
| 29 May 2024 | 4,623.00 | 4,684.00 | 4,610.00 | 4,635.00 | 4,635.00 | 1,035,500 |
| 28 May 2024 | 4,624.00 | 4,641.00 | 4,601.00 | 4,623.00 | 4,623.00 | 617,100 |
| 27 May 2024 | 4,644.00 | 4,694.00 | 4,626.00 | 4,664.00 | 4,664.00 | 591,700 |
| 24 May 2024 | 4,567.00 | 4,683.00 | 4,556.00 | 4,621.00 | 4,621.00 | 868,800 |
| 23 May 2024 | 4,660.00 | 4,684.00 | 4,572.00 | 4,632.00 | 4,632.00 | 1,206,100 |
| 22 May 2024 | 4,825.00 | 4,837.00 | 4,687.00 | 4,690.00 | 4,690.00 | 891,100 |
| 21 May 2024 | 4,875.00 | 4,915.00 | 4,820.00 | 4,844.00 | 4,844.00 | 726,700 |
| 20 May 2024 | 4,763.00 | 4,871.00 | 4,763.00 | 4,844.00 | 4,844.00 | 777,100 |
| 17 May 2024 | 4,651.00 | 4,770.00 | 4,642.00 | 4,766.00 | 4,766.00 | 886,900 |
| 16 May 2024 | 4,766.00 | 4,784.00 | 4,672.00 | 4,684.00 | 4,684.00 | 1,164,300 |
| 15 May 2024 | 4,760.00 | 4,834.00 | 4,754.00 | 4,771.00 | 4,771.00 | 870,800 |
| 14 May 2024 | 4,778.00 | 4,797.00 | 4,722.00 | 4,774.00 | 4,774.00 | 960,000 |
| 13 May 2024 | 4,795.00 | 4,815.00 | 4,753.00 | 4,798.00 | 4,798.00 | 963,400 |
| 10 May 2024 | 4,873.00 | 4,915.00 | 4,792.00 | 4,856.00 | 4,856.00 | 839,600 |
| 09 May 2024 | 4,881.00 | 4,942.00 | 4,869.00 | 4,873.00 | 4,873.00 | 1,200,500 |
| 08 May 2024 | 5,036.00 | 5,052.00 | 4,844.00 | 4,846.00 | 4,846.00 | 1,478,100 |
| 07 May 2024 | 5,073.00 | 5,081.00 | 4,961.00 | 5,060.00 | 5,060.00 | 1,164,300 |
| 02 May 2024 | 4,979.00 | 5,023.00 | 4,926.00 | 5,018.00 | 5,018.00 | 1,434,000 |
| 01 May 2024 | 4,832.00 | 5,036.00 | 4,762.00 | 5,003.00 | 5,003.00 | 4,598,300 |
| 30 Apr 2024 | 5,195.00 | 5,248.00 | 5,128.00 | 5,172.00 | 5,172.00 | 1,802,600 |
| 26 Apr 2024 | 4,998.00 | 5,086.00 | 4,982.00 | 5,066.00 | 5,066.00 | 792,900 |
| 25 Apr 2024 | 5,120.00 | 5,137.00 | 5,030.00 | 5,036.00 | 5,036.00 | 567,100 |
| 24 Apr 2024 | 4,999.00 | 5,136.00 | 4,995.00 | 5,133.00 | 5,133.00 | 1,051,400 |
| 23 Apr 2024 | 5,051.00 | 5,075.00 | 4,973.00 | 5,017.00 | 5,017.00 | 988,400 |
| 22 Apr 2024 | 5,060.00 | 5,151.00 | 4,998.00 | 5,049.00 | 5,049.00 | 958,600 |
| 19 Apr 2024 | 5,083.00 | 5,093.00 | 4,940.00 | 5,017.00 | 5,017.00 | 1,283,400 |
| 18 Apr 2024 | 4,973.00 | 5,171.00 | 4,955.00 | 5,133.00 | 5,133.00 | 880,200 |
| 17 Apr 2024 | 5,126.00 | 5,160.00 | 4,980.00 | 5,073.00 | 5,073.00 | 1,896,900 |
| 16 Apr 2024 | 5,350.00 | 5,350.00 | 5,145.00 | 5,156.00 | 5,156.00 | 1,345,800 |
| 15 Apr 2024 | 5,254.00 | 5,357.00 | 5,178.00 | 5,337.00 | 5,337.00 | 1,237,200 |
| 12 Apr 2024 | 5,180.00 | 5,362.00 | 5,155.00 | 5,328.00 | 5,328.00 | 2,147,200 |
| 11 Apr 2024 | 4,995.00 | 5,167.00 | 4,981.00 | 5,159.00 | 5,159.00 | 1,812,200 |
| 10 Apr 2024 | 5,000.00 | 5,071.00 | 4,976.00 | 5,025.00 | 5,025.00 | 1,001,200 |
| 09 Apr 2024 | 5,000.00 | 5,090.00 | 4,992.00 | 5,064.00 | 5,064.00 | 1,068,700 |
| 08 Apr 2024 | 4,920.00 | 4,986.00 | 4,897.00 | 4,985.00 | 4,985.00 | 962,100 |
| 05 Apr 2024 | 4,893.00 | 4,933.00 | 4,873.00 | 4,905.00 | 4,905.00 | 855,900 |
| 04 Apr 2024 | 4,975.00 | 5,005.00 | 4,947.00 | 4,963.00 | 4,963.00 | 879,400 |
| 03 Apr 2024 | 4,850.00 | 4,929.00 | 4,821.00 | 4,891.00 | 4,891.00 | 781,300 |
| 02 Apr 2024 | 4,912.00 | 4,957.00 | 4,851.00 | 4,880.00 | 4,880.00 | 1,150,200 |
| 01 Apr 2024 | 5,064.00 | 5,075.00 | 4,832.00 | 4,884.00 | 4,884.00 | 1,348,900 |
| 29 Mar 2024 | 5,005.00 | 5,120.00 | 5,002.00 | 5,109.00 | 5,109.00 | 521,000 |
| 28 Mar 2024 | 5,032.00 | 5,063.00 | 4,991.00 | 5,007.00 | 5,007.00 | 962,200 |
| 28 Mar 2024 | 84 Dividend | |||||
| 27 Mar 2024 | 5,144.00 | 5,177.00 | 5,095.00 | 5,127.00 | 5,043.00 | 1,173,400 |
| 26 Mar 2024 | 5,102.00 | 5,175.00 | 5,065.00 | 5,145.00 | 5,060.71 | 815,200 |
| 25 Mar 2024 | 5,143.00 | 5,180.00 | 5,091.00 | 5,112.00 | 5,028.25 | 1,228,000 |
| 22 Mar 2024 | 5,087.00 | 5,143.00 | 5,030.00 | 5,102.00 | 5,018.41 | 2,080,700 |
| 21 Mar 2024 | 4,930.00 | 4,968.00 | 4,902.00 | 4,949.00 | 4,867.92 | 1,601,500 |
| 19 Mar 2024 | 4,734.00 | 4,904.00 | 4,723.00 | 4,904.00 | 4,823.65 | 1,871,700 |
| 18 Mar 2024 | 4,652.00 | 4,748.00 | 4,640.00 | 4,748.00 | 4,670.21 | 1,101,900 |
| 15 Mar 2024 | 4,600.00 | 4,620.00 | 4,532.00 | 4,601.00 | 4,525.62 | 2,709,200 |
| 14 Mar 2024 | 4,550.00 | 4,600.00 | 4,528.00 | 4,600.00 | 4,524.63 | 810,500 |
| 13 Mar 2024 | 4,624.00 | 4,639.00 | 4,504.00 | 4,550.00 | 4,475.45 | 1,248,200 |
| 12 Mar 2024 | 4,500.00 | 4,580.00 | 4,491.00 | 4,580.00 | 4,504.96 | 1,169,700 |
| 11 Mar 2024 | 4,527.00 | 4,565.00 | 4,462.00 | 4,500.00 | 4,426.27 | 1,769,200 |
| 08 Mar 2024 | 4,592.00 | 4,715.00 | 4,561.00 | 4,645.00 | 4,568.90 | 1,655,400 |
| 07 Mar 2024 | 4,749.00 | 4,786.00 | 4,632.00 | 4,639.00 | 4,563.00 | 1,771,200 |
| 06 Mar 2024 | 4,593.00 | 4,709.00 | 4,591.00 | 4,697.00 | 4,620.04 | 1,444,600 |
| 05 Mar 2024 | 4,555.00 | 4,643.00 | 4,530.00 | 4,634.00 | 4,558.08 | 1,198,200 |
| 04 Mar 2024 | 4,592.00 | 4,610.00 | 4,540.00 | 4,552.00 | 4,477.42 | 1,000,400 |
| 01 Mar 2024 | 4,540.00 | 4,597.00 | 4,523.00 | 4,573.00 | 4,498.08 | 983,400 |
| 29 Feb 2024 | 4,549.00 | 4,573.00 | 4,497.00 | 4,541.00 | 4,466.60 | 1,151,800 |
| 28 Feb 2024 | 4,572.00 | 4,619.00 | 4,525.00 | 4,563.00 | 4,488.24 | 1,426,500 |
| 27 Feb 2024 | 4,529.00 | 4,617.00 | 4,529.00 | 4,559.00 | 4,484.31 | 1,495,200 |
| 26 Feb 2024 | 4,477.00 | 4,515.00 | 4,445.00 | 4,504.00 | 4,430.21 | 1,223,900 |
| 22 Feb 2024 | 4,435.00 | 4,517.00 | 4,427.00 | 4,504.00 | 4,430.21 | 1,343,400 |
| 21 Feb 2024 | 4,316.00 | 4,433.00 | 4,296.00 | 4,418.00 | 4,345.62 | 1,243,500 |
| 20 Feb 2024 | 4,301.00 | 4,345.00 | 4,277.00 | 4,316.00 | 4,245.29 | 861,100 |
| 19 Feb 2024 | 4,292.00 | 4,355.00 | 4,291.00 | 4,319.00 | 4,248.24 | 1,002,300 |
| 16 Feb 2024 | 4,238.00 | 4,328.00 | 4,231.00 | 4,290.00 | 4,219.71 | 1,247,400 |
| 15 Feb 2024 | 4,255.00 | 4,255.00 | 4,198.00 | 4,211.00 | 4,142.01 | 776,300 |
| 14 Feb 2024 | 4,249.00 | 4,265.00 | 4,191.00 | 4,221.00 | 4,151.84 | 959,300 |
| 13 Feb 2024 | 4,259.00 | 4,259.00 | 4,189.00 | 4,227.00 | 4,157.75 | 1,185,500 |
| 09 Feb 2024 | 4,191.00 | 4,232.00 | 4,163.00 | 4,218.00 | 4,148.89 | 1,057,400 |
| 08 Feb 2024 | 4,225.00 | 4,270.00 | 4,217.00 | 4,235.00 | 4,165.61 | 1,503,600 |
| 07 Feb 2024 | 4,062.00 | 4,288.00 | 4,054.00 | 4,229.00 | 4,159.71 | 2,393,200 |
| 06 Feb 2024 | 4,042.00 | 4,096.00 | 4,008.00 | 4,072.00 | 4,005.29 | 1,327,300 |
| 05 Feb 2024 | 4,035.00 | 4,084.00 | 3,981.00 | 4,063.00 | 3,996.43 | 1,425,800 |
| 02 Feb 2024 | 4,010.00 | 4,016.00 | 3,929.00 | 3,972.00 | 3,906.92 | 1,298,400 |
| 01 Feb 2024 | 4,030.00 | 4,041.00 | 3,957.00 | 3,991.00 | 3,925.61 | 1,277,300 |
| 31 Jan 2024 | 3,975.00 | 4,000.00 | 3,955.00 | 4,000.00 | 3,934.46 | 1,261,300 |
| 30 Jan 2024 | 3,913.00 | 3,978.00 | 3,902.00 | 3,954.00 | 3,889.22 | 1,088,000 |
| 29 Jan 2024 | 3,886.00 | 3,925.00 | 3,878.00 | 3,920.00 | 3,855.78 | 875,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.