Comparing Back to the side-by-side chart ↗
Niterra Co.,Ltd. (5334.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3664.00 | 3698.00 | 3620.00 | 3679.00 | +0.91% | 2,187,500 |
| 2026-10-15 | 3727.00 | 3739.00 | 3638.00 | 3646.00 | -4.98% | 2,246,100 |
| 2026-10-14 | 3862.00 | 3883.00 | 3816.00 | 3837.00 | -0.93% | 1,662,200 |
| 2026-10-13 | 3922.00 | 3943.00 | 3839.00 | 3873.00 | +1.18% | 2,199,400 |
| 2026-10-09 | 3839.00 | 3882.00 | 3815.00 | 3828.00 | -0.67% | 2,104,900 |
| 2026-10-08 | 3980.00 | 3996.00 | 3854.00 | 3854.00 | -3.84% | 2,311,500 |
| 2026-10-07 | 3973.00 | 4021.00 | 3909.00 | 4008.00 | +0.70% | 2,359,500 |
| 2026-10-06 | 3968.00 | 4034.00 | 3917.00 | 3980.00 | +0.84% | 2,375,900 |
| 2026-10-05 | 3810.00 | 3947.00 | 3784.00 | 3947.00 | +5.03% | 2,850,700 |
| 2026-10-02 | 3874.00 | 3874.00 | 3755.00 | 3758.00 | -2.01% | 1,699,000 |
| 2026-10-01 | 3806.00 | 3839.00 | 3747.00 | 3835.00 | +0.92% | 2,172,600 |
| 2026-09-30 | 3723.00 | 3802.00 | 3723.00 | 3800.00 | +1.69% | 2,393,200 |
| 2026-09-29 | 3748.00 | 3803.00 | 3720.00 | 3737.00 | -2.40% | 1,875,400 |
| 2026-09-28 | 3813.50 | 3889.00 | 3804.50 | 3829.00 | +0.49% | 2,910,400 |
| 2026-09-25 | 3749.50 | 3815.50 | 3706.00 | 3810.50 | +2.75% | 2,775,000 |
| 2026-09-24 | 3684.00 | 3733.00 | 3646.00 | 3708.50 | +2.76% | 2,614,400 |
| 2026-09-18 | 3653.00 | 3669.00 | 3592.00 | 3609.00 | +0.00% | 2,498,600 |
| 2026-09-17 | 3655.00 | 3669.00 | 3592.00 | 3609.00 | -0.37% | 2,373,000 |
| 2026-09-16 | 3601.00 | 3648.00 | 3595.00 | 3622.50 | -0.23% | 1,683,000 |
| 2026-09-15 | 3575.00 | 3639.00 | 3547.00 | 3631.00 | +1.41% | 1,792,200 |
| 2026-09-14 | 3527.50 | 3622.50 | 3508.00 | 3580.50 | -0.61% | 2,274,800 |
| 2026-09-11 | 3490.50 | 3626.00 | 3489.00 | 3602.50 | -0.51% | 2,872,000 |
| 2026-09-10 | 3668.50 | 3678.50 | 3559.00 | 3621.00 | -2.74% | 3,548,200 |
| 2026-09-09 | 3647.00 | 3765.00 | 3647.00 | 3723.00 | +0.03% | 4,127,600 |
| 2026-09-08 | 3966.00 | 3968.50 | 3714.00 | 3722.00 | -7.89% | 2,931,200 |
| 2026-09-07 | 4019.00 | 4044.00 | 3973.50 | 4041.00 | +2.93% | 2,030,200 |
| 2026-09-04 | 3913.50 | 3952.00 | 3883.00 | 3926.00 | -0.66% | 2,532,200 |
| 2026-09-03 | 4035.50 | 4038.00 | 3910.00 | 3952.00 | -0.83% | 2,088,800 |
| 2026-09-02 | 4161.00 | 4168.50 | 3977.00 | 3985.00 | -4.59% | 3,653,600 |
| 2026-09-01 | 4167.00 | 4207.50 | 4147.50 | 4176.50 | +0.05% | 2,769,800 |
| 2026-08-31 | 4120.50 | 4198.50 | 4083.00 | 4174.50 | +1.05% | 2,885,400 |
| 2026-08-28 | 4206.00 | 4263.50 | 4128.00 | 4131.00 | -2.50% | 2,383,000 |
| 2026-08-27 | 4378.50 | 4405.00 | 4237.00 | 4237.00 | -2.13% | 1,946,800 |
| 2026-08-26 | 4304.50 | 4338.00 | 4286.00 | 4329.00 | -0.49% | 1,446,200 |
| 2026-08-25 | 4373.00 | 4384.00 | 4281.00 | 4350.50 | -0.21% | 1,797,600 |
| 2026-08-24 | 4376.50 | 4445.50 | 4356.50 | 4359.50 | -0.95% | 1,501,000 |
| 2026-08-21 | 4427.00 | 4436.00 | 4355.00 | 4401.50 | -1.46% | 1,433,800 |
| 2026-08-20 | 4446.50 | 4497.50 | 4428.00 | 4466.50 | +0.47% | 1,577,200 |
| 2026-08-19 | 4613.00 | 4632.50 | 4445.50 | 4445.50 | -6.67% | 2,568,200 |
| 2026-08-18 | 4843.50 | 4958.00 | 4763.00 | 4763.00 | -0.77% | 1,672,000 |
| 2026-08-17 | 4865.00 | 4871.00 | 4771.50 | 4800.00 | -1.34% | 1,174,200 |
| 2026-08-14 | 4871.50 | 4910.00 | 4834.00 | 4865.00 | +0.28% | 1,550,600 |
| 2026-08-13 | 4864.50 | 4906.50 | 4841.00 | 4851.50 | +0.73% | 1,154,800 |
| 2026-08-12 | 4825.00 | 4857.00 | 4783.00 | 4816.50 | -0.54% | 1,348,600 |
| 2026-08-10 | 4906.50 | 4916.50 | 4834.50 | 4842.50 | -1.55% | 1,290,200 |
| 2026-08-07 | 4920.00 | 4924.00 | 4800.50 | 4918.50 | +0.69% | 1,810,800 |
| 2026-08-06 | 4965.00 | 5015.00 | 4878.00 | 4885.00 | -3.79% | 2,318,800 |
| 2026-08-05 | 5012.50 | 5100.00 | 4968.00 | 5077.50 | +2.84% | 2,016,400 |
| 2026-08-04 | 4888.50 | 4939.50 | 4822.50 | 4937.50 | +1.04% | 1,768,600 |
| 2026-08-03 | 4839.50 | 4905.50 | 4695.00 | 4886.50 | +3.80% | 4,189,400 |
| 2026-07-31 | 4751.50 | 4775.00 | 4658.00 | 4707.50 | +5.75% | 3,566,600 |
| 2026-07-30 | 4510.00 | 4565.00 | 4424.00 | 4451.50 | -1.93% | 2,447,400 |
| 2026-07-29 | 4499.50 | 4592.50 | 4377.50 | 4539.00 | +1.53% | 4,764,000 |
| 2026-07-28 | 4600.00 | 4614.00 | 4446.50 | 4470.50 | -5.10% | 2,640,200 |
| 2026-07-27 | 4750.50 | 4759.50 | 4608.00 | 4710.50 | -0.18% | 1,608,400 |
| 2026-07-24 | 4800.00 | 4846.00 | 4663.00 | 4719.00 | -2.98% | 2,033,400 |
| 2026-07-23 | 4875.00 | 4933.50 | 4829.00 | 4864.00 | -0.23% | 1,880,400 |
| 2026-07-22 | 4896.00 | 4952.50 | 4854.00 | 4875.00 | +0.74% | 2,135,600 |
| 2026-07-21 | 4679.50 | 4860.00 | 4673.50 | 4839.00 | +3.42% | 2,428,400 |
| 2026-07-17 | 4886.00 | 4923.00 | 4549.00 | 4679.00 | -6.33% | 4,937,400 |
| 2026-07-16 | 5067.50 | 5105.00 | 4982.50 | 4995.00 | -3.66% | 1,536,600 |
| 2026-07-15 | 5100.00 | 5220.00 | 5067.50 | 5185.00 | +3.70% | 1,946,600 |
| 2026-07-14 | 5100.00 | 5107.50 | 4907.50 | 5000.00 | -2.39% | 2,929,000 |
| 2026-07-13 | 5252.50 | 5282.50 | 5077.50 | 5122.50 | -1.73% | 1,442,200 |
| 2026-07-10 | 5300.00 | 5302.50 | 5200.00 | 5212.50 | -0.57% | 1,990,600 |
| 2026-07-09 | 5135.00 | 5242.50 | 5135.00 | 5242.50 | +2.14% | 1,402,800 |
| 2026-07-08 | 5175.00 | 5322.50 | 5132.50 | 5132.50 | -2.93% | 1,745,800 |
| 2026-07-07 | 5405.00 | 5487.50 | 5275.00 | 5287.50 | -2.08% | 1,347,400 |
| 2026-07-06 | 5580.00 | 5632.50 | 5330.00 | 5400.00 | -1.73% | 1,173,800 |
| 2026-07-03 | 5340.00 | 5495.00 | 5195.00 | 5495.00 | +2.14% | 1,429,400 |
| 2026-07-02 | 5377.50 | 5452.50 | 5340.00 | 5380.00 | -0.23% | 1,338,600 |
| 2026-07-01 | 5450.00 | 5530.00 | 5392.50 | 5392.50 | +0.75% | 1,390,600 |
| 2026-06-30 | 5372.50 | 5435.00 | 5295.00 | 5352.50 | -0.05% | 1,454,600 |
| 2026-06-29 | 5370.00 | 5405.00 | 5222.50 | 5355.00 | -1.24% | 1,763,200 |
| 2026-06-26 | 5500.00 | 5512.50 | 5355.00 | 5422.50 | -0.14% | 1,623,800 |
| 2026-06-25 | 5500.00 | 5517.50 | 5362.50 | 5430.00 | +2.16% | 1,764,600 |
| 2026-06-24 | 5292.50 | 5395.00 | 5262.50 | 5315.00 | +0.05% | 1,219,000 |
| 2026-06-23 | 5465.00 | 5492.50 | 5312.50 | 5312.50 | -2.70% | 1,324,800 |
| 2026-06-22 | 5377.50 | 5500.00 | 5377.50 | 5460.00 | +0.92% | 1,434,000 |
| 2026-06-19 | 5510.00 | 5560.00 | 5362.50 | 5410.00 | -0.46% | 2,911,000 |
| 2026-06-18 | 5360.00 | 5505.00 | 5360.00 | 5435.00 | +0.88% | 1,532,600 |
| 2026-06-17 | 5245.00 | 5445.00 | 5210.00 | 5387.50 | +4.46% | 1,635,200 |
| 2026-06-16 | 5130.00 | 5200.00 | 5117.50 | 5157.50 | +0.78% | 1,565,600 |
| 2026-06-15 | 5060.00 | 5127.50 | 5017.50 | 5117.50 | +2.69% | 1,628,000 |
| 2026-06-12 | 5007.50 | 5147.50 | 4981.50 | 4983.50 | +0.55% | 2,225,800 |
| 2026-06-11 | 4825.00 | 4956.00 | 4781.00 | 4956.00 | -0.06% | 2,169,200 |
| 2026-06-10 | 5085.00 | 5142.50 | 4943.00 | 4959.00 | -3.33% | 1,760,200 |
| 2026-06-09 | 5015.00 | 5167.50 | 4975.00 | 5130.00 | +3.88% | 1,876,200 |
| 2026-06-08 | 4777.50 | 4956.50 | 4777.50 | 4938.50 | -2.74% | 2,306,400 |
| 2026-06-05 | 5092.50 | 5127.50 | 4965.00 | 5077.50 | -0.68% | 1,839,000 |
| 2026-06-04 | 5025.00 | 5112.50 | 5012.50 | 5112.50 | +0.54% | 1,258,400 |
| 2026-06-03 | 5020.00 | 5115.00 | 4923.50 | 5085.00 | +2.44% | 1,259,600 |
| 2026-06-02 | 4980.00 | 4995.00 | 4829.50 | 4964.00 | -1.95% | 1,625,600 |
| 2026-06-01 | 4998.00 | 5250.00 | 4975.00 | 5062.50 | -0.39% | 2,617,400 |
| 2026-05-29 | 5000.00 | 5180.00 | 4960.50 | 5082.50 | +2.47% | 2,386,600 |
| 2026-05-28 | 4830.00 | 5017.50 | 4786.00 | 4960.00 | +0.17% | 1,677,200 |
| 2026-05-27 | 4895.00 | 5060.00 | 4859.00 | 4951.50 | +2.70% | 2,945,800 |
| 2026-05-26 | 4875.00 | 4886.50 | 4753.50 | 4821.50 | -1.69% | 2,023,800 |
| 2026-05-25 | 4815.00 | 4925.50 | 4780.00 | 4904.50 | +1.66% | 1,678,400 |
| 2026-05-22 | 4838.50 | 4914.50 | 4818.50 | 4824.50 | +0.43% | 2,365,600 |
| 2026-05-21 | 4641.00 | 4835.00 | 4640.00 | 4804.00 | +2.80% | 2,012,000 |
| 2026-05-20 | 4700.00 | 4725.00 | 4630.50 | 4673.00 | -2.14% | 2,164,000 |
| 2026-05-19 | 4874.50 | 4917.00 | 4680.50 | 4775.00 | -3.09% | 2,170,400 |
| 2026-05-18 | 4839.50 | 4980.00 | 4750.50 | 4927.50 | +1.82% | 3,064,400 |
| 2026-05-15 | 4781.00 | 4976.00 | 4780.00 | 4839.50 | -0.80% | 4,392,000 |
| 2026-05-14 | 4874.50 | 5045.00 | 4840.50 | 4878.50 | +0.59% | 3,699,000 |
| 2026-05-13 | 4635.50 | 4866.50 | 4610.50 | 4850.00 | +2.98% | 2,556,600 |
| 2026-05-12 | 4649.00 | 4759.00 | 4633.50 | 4709.50 | +2.35% | 2,423,400 |
| 2026-05-11 | 4436.00 | 4656.50 | 4423.50 | 4601.50 | +6.04% | 3,620,600 |
| 2026-05-08 | 4050.00 | 4359.00 | 4002.50 | 4339.50 | +7.37% | 3,443,600 |
| 2026-05-07 | 4056.00 | 4106.00 | 3982.50 | 4041.50 | +1.52% | 2,259,400 |
| 2026-05-01 | 4001.00 | 4103.50 | 3962.50 | 3981.00 | -5.34% | 3,075,400 |
| 2026-04-30 | 4218.50 | 4255.50 | 4158.00 | 4205.50 | -1.59% | 2,125,600 |
| 2026-04-28 | 4214.00 | 4281.00 | 4179.50 | 4273.50 | +3.81% | 1,719,400 |
| 2026-04-27 | 4196.50 | 4217.50 | 4103.00 | 4116.50 | -1.52% | 1,112,800 |
| 2026-04-24 | 4176.00 | 4202.50 | 4125.00 | 4180.00 | -0.55% | 1,012,800 |
| 2026-04-23 | 4285.00 | 4291.50 | 4141.50 | 4203.00 | -1.62% | 2,074,200 |
| 2026-04-22 | 4340.00 | 4350.00 | 4267.50 | 4272.00 | -2.21% | 2,083,200 |
| 2026-04-21 | 4300.00 | 4409.50 | 4285.00 | 4368.50 | +3.67% | 2,101,000 |
| 2026-04-20 | 4220.00 | 4274.50 | 4189.50 | 4214.00 | +0.35% | 1,542,600 |
| 2026-04-17 | 4146.50 | 4244.50 | 4120.00 | 4199.50 | +1.25% | 1,826,400 |
| 2026-04-16 | 4100.00 | 4164.50 | 4070.00 | 4147.50 | +0.99% | 1,614,800 |
| 2026-04-15 | 4313.00 | 4330.00 | 4107.00 | 4107.00 | -3.09% | 2,105,200 |
| 2026-04-14 | 4156.00 | 4290.50 | 4148.00 | 4238.00 | +4.41% | 3,095,000 |
| 2026-04-13 | 4116.50 | 4129.50 | 4036.50 | 4059.00 | -1.49% | 1,965,000 |
| 2026-04-10 | 4031.00 | 4153.00 | 4028.50 | 4120.50 | +2.79% | 1,845,200 |
| 2026-04-09 | 3988.00 | 4025.00 | 3952.50 | 4008.50 | +1.12% | 1,503,400 |
| 2026-04-08 | 3932.00 | 3983.00 | 3903.50 | 3964.00 | +5.54% | 2,692,200 |
| 2026-04-07 | 3756.00 | 3787.50 | 3748.00 | 3756.00 | +0.00% | 815,400 |
| 2026-04-06 | 3775.00 | 3805.00 | 3756.00 | 3756.00 | -0.05% | 608,600 |
| 2026-04-03 | 3745.50 | 3778.00 | 3730.50 | 3758.00 | +0.82% | 612,600 |
| 2026-04-02 | 3819.50 | 3863.00 | 3715.50 | 3727.50 | -0.75% | 1,417,800 |
| 2026-04-01 | 3747.50 | 3755.50 | 3705.00 | 3755.50 | +3.93% | 1,092,600 |
| 2026-03-31 | 3607.00 | 3676.00 | 3591.00 | 3613.50 | -1.39% | 1,156,000 |
| 2026-03-30 | 3631.00 | 3674.50 | 3600.00 | 3664.50 | -5.22% | 1,423,000 |
| 2026-03-27 | 3803.00 | 3882.00 | 3765.00 | 3866.50 | +0.14% | 1,289,400 |
| 2026-03-26 | 3870.00 | 3901.00 | 3824.50 | 3861.00 | -1.04% | 1,375,800 |
| 2026-03-25 | 3844.00 | 3919.00 | 3817.00 | 3901.50 | +4.51% | 1,738,400 |
| 2026-03-24 | 3658.50 | 3734.50 | 3632.00 | 3733.00 | +5.62% | 2,110,000 |
| 2026-03-23 | 3545.00 | 3572.50 | 3481.50 | 3534.50 | -2.84% | 1,746,600 |
| 2026-03-19 | 3740.00 | 3749.50 | 3635.00 | 3638.00 | -4.90% | 2,193,800 |
| 2026-03-18 | 3825.00 | 3840.50 | 3790.50 | 3825.50 | +1.27% | 1,254,200 |
| 2026-03-17 | 3825.00 | 3852.00 | 3777.50 | 3777.50 | +0.17% | 1,005,800 |
| 2026-03-16 | 3842.50 | 3869.00 | 3760.00 | 3771.00 | -2.57% | 1,481,000 |
| 2026-03-13 | 3800.50 | 3872.00 | 3784.50 | 3870.50 | +0.36% | 1,448,800 |
| 2026-03-12 | 3861.50 | 3884.00 | 3834.50 | 3856.50 | -2.45% | 1,326,600 |
| 2026-03-11 | 3975.00 | 3975.00 | 3920.00 | 3953.50 | +2.61% | 2,078,200 |
| 2026-03-10 | 3869.50 | 3894.50 | 3794.00 | 3853.00 | +4.01% | 2,601,000 |
| 2026-03-09 | 3639.50 | 3707.00 | 3593.00 | 3704.50 | -1.32% | 1,936,800 |
| 2026-03-06 | 3668.50 | 3770.00 | 3645.00 | 3754.00 | +0.81% | 1,276,000 |
| 2026-03-05 | 3787.50 | 3787.50 | 3657.50 | 3724.00 | +1.75% | 1,558,800 |
| 2026-03-04 | 3750.00 | 3762.50 | 3612.00 | 3660.00 | -3.75% | 1,702,800 |
| 2026-03-03 | 3924.00 | 3941.00 | 3802.50 | 3802.50 | -3.27% | 1,427,000 |
| 2026-03-02 | 3798.00 | 3931.00 | 3752.50 | 3931.00 | -0.52% | 1,723,800 |
| 2026-02-27 | 3891.00 | 3970.00 | 3849.00 | 3951.50 | +0.50% | 1,803,600 |
| 2026-02-26 | 3958.50 | 3959.00 | 3897.00 | 3932.00 | -0.44% | 1,995,800 |
| 2026-02-25 | 3985.00 | 4013.00 | 3930.00 | 3949.50 | +0.66% | 1,726,000 |
| 2026-02-24 | 3940.00 | 3970.50 | 3856.50 | 3923.50 | +0.69% | 1,947,600 |
| 2026-02-20 | 3945.00 | 3945.50 | 3867.50 | 3896.50 | -3.07% | 2,204,800 |
| 2026-02-19 | 3871.00 | 4031.00 | 3842.00 | 4020.00 | +4.01% | 2,902,400 |
| 2026-02-18 | 3814.50 | 4005.50 | 3801.00 | 3865.00 | +4.29% | 4,338,800 |
| 2026-02-17 | 3561.50 | 3737.50 | 3532.50 | 3706.00 | +3.39% | 2,837,200 |
| 2026-02-16 | 3560.00 | 3644.00 | 3541.50 | 3584.50 | +0.99% | 2,694,000 |
| 2026-02-13 | 3495.00 | 3610.50 | 3490.00 | 3549.50 | +5.06% | 3,528,800 |
| 2026-02-12 | 3375.50 | 3384.50 | 3348.50 | 3378.50 | -0.19% | 1,340,600 |
| 2026-02-10 | 3370.00 | 3423.50 | 3328.00 | 3385.00 | +0.40% | 1,718,400 |
| 2026-02-09 | 3363.00 | 3387.50 | 3330.50 | 3371.50 | +1.97% | 1,559,600 |
| 2026-02-06 | 3238.00 | 3306.50 | 3210.50 | 3306.50 | +0.88% | 1,519,200 |
| 2026-02-05 | 3307.50 | 3307.50 | 3268.00 | 3277.50 | -0.47% | 1,564,000 |
| 2026-02-04 | 3314.00 | 3314.00 | 3249.00 | 3293.00 | -0.89% | 1,654,600 |
| 2026-02-03 | 3278.50 | 3355.00 | 3258.50 | 3322.50 | +2.91% | 2,246,000 |
| 2026-02-02 | 3375.50 | 3383.00 | 3228.50 | 3228.50 | -4.35% | 3,141,400 |
| 2026-01-30 | 3406.00 | 3412.00 | 3340.00 | 3375.50 | +0.12% | 1,593,200 |
| 2026-01-29 | 3445.00 | 3448.50 | 3340.00 | 3371.50 | -2.40% | 2,044,800 |
| 2026-01-28 | 3496.50 | 3508.00 | 3454.50 | 3454.50 | -1.61% | 1,723,600 |
| 2026-01-27 | 3494.00 | 3511.00 | 3444.00 | 3511.00 | +0.63% | 1,583,600 |
| 2026-01-26 | 3475.50 | 3499.50 | 3448.50 | 3489.00 | -2.21% | 2,197,800 |
| 2026-01-23 | 3560.50 | 3575.00 | 3521.00 | 3568.00 | +0.21% | 1,376,200 |
| 2026-01-22 | 3550.00 | 3570.50 | 3537.50 | 3560.50 | +0.85% | 1,430,600 |
| 2026-01-21 | 3450.50 | 3530.50 | 3446.00 | 3530.50 | +0.76% | 1,075,200 |
| 2026-01-20 | 3471.00 | 3532.00 | 3466.00 | 3504.00 | -0.68% | 1,385,200 |
| 2026-01-19 | 3446.50 | 3528.00 | 3410.50 | 3528.00 | +1.39% | 2,073,000 |
| 2026-01-16 | 3427.00 | 3485.00 | 3427.00 | 3479.50 | +0.07% | 1,705,200 |
| 2026-01-15 | 3428.50 | 3483.00 | 3411.50 | 3477.00 | +0.20% | 1,533,600 |
| 2026-01-14 | 3455.50 | 3478.00 | 3442.00 | 3470.00 | +1.40% | 1,875,400 |
| 2026-01-13 | 3435.00 | 3439.00 | 3380.00 | 3422.00 | +1.09% | 2,529,600 |
| 2026-01-09 | 3419.00 | 3449.00 | 3346.00 | 3385.00 | -1.87% | 2,618,200 |
| 2026-01-08 | 3530.50 | 3530.50 | 3448.00 | 3449.50 | -2.54% | 1,774,200 |
| 2026-01-07 | 3495.00 | 3548.50 | 3465.00 | 3539.50 | +1.51% | 1,436,800 |
| 2026-01-06 | 3515.00 | 3569.50 | 3482.00 | 3487.00 | +0.10% | 1,191,400 |
| 2026-01-05 | 3484.50 | 3529.00 | 3473.50 | 3483.50 | +1.10% | 930,600 |
| 2025-12-30 | 3446.50 | 3461.50 | 3440.00 | 3445.50 | -0.29% | 656,600 |
| 2025-12-29 | 3450.50 | 3472.00 | 3445.00 | 3455.50 | +0.58% | 816,800 |
| 2025-12-26 | 3470.00 | 3470.00 | 3426.50 | 3435.50 | -0.55% | 954,600 |
| 2025-12-25 | 3467.00 | 3470.00 | 3444.50 | 3454.50 | +0.79% | 575,200 |
| 2025-12-24 | 3464.50 | 3474.50 | 3427.50 | 3427.50 | -0.65% | 1,031,800 |
| 2025-12-23 | 3450.00 | 3473.50 | 3430.50 | 3450.00 | -0.55% | 1,410,400 |
| 2025-12-22 | 3457.50 | 3469.00 | 3417.50 | 3469.00 | +1.60% | 1,318,400 |
| 2025-12-19 | 3368.50 | 3414.50 | 3351.50 | 3414.50 | +2.12% | 2,044,000 |
| 2025-12-18 | 3352.50 | 3378.50 | 3317.00 | 3343.50 | -0.86% | 1,322,800 |
| 2025-12-17 | 3344.50 | 3387.00 | 3320.50 | 3372.50 | +0.84% | 1,439,000 |
| 2025-12-16 | 3405.50 | 3408.00 | 3337.00 | 3344.50 | -1.79% | 1,245,200 |
| 2025-12-15 | 3405.00 | 3424.00 | 3386.50 | 3405.50 | +0.01% | 1,107,400 |
| 2025-12-12 | 3370.00 | 3405.00 | 3366.00 | 3405.00 | +1.43% | 1,234,800 |
| 2025-12-11 | 3388.00 | 3405.00 | 3349.00 | 3357.00 | -0.89% | 962,200 |
| 2025-12-10 | 3375.00 | 3415.00 | 3360.00 | 3387.00 | +0.71% | 1,577,600 |
| 2025-12-09 | 3359.00 | 3370.00 | 3328.50 | 3363.00 | +0.95% | 1,320,000 |
| 2025-12-08 | 3275.00 | 3337.00 | 3251.50 | 3331.50 | +2.26% | 1,264,800 |
| 2025-12-05 | 3300.50 | 3325.00 | 3251.50 | 3258.00 | -2.76% | 1,573,000 |
| 2025-12-04 | 3332.00 | 3374.50 | 3325.00 | 3350.50 | +0.62% | 1,327,200 |
| 2025-12-03 | 3332.00 | 3363.50 | 3325.00 | 3330.00 | +0.00% | 1,536,200 |
| 2025-12-02 | 3338.00 | 3352.50 | 3322.00 | 3330.00 | +0.59% | 903,400 |
| 2025-12-01 | 3342.00 | 3365.00 | 3290.00 | 3310.50 | -1.88% | 1,087,000 |
| 2025-11-28 | 3344.50 | 3393.00 | 3336.50 | 3374.00 | +0.33% | 1,047,000 |
| 2025-11-27 | 3359.50 | 3367.50 | 3338.50 | 3363.00 | +0.66% | 960,000 |
| 2025-11-26 | 3327.00 | 3371.50 | 3314.50 | 3341.00 | +0.39% | 1,247,000 |
| 2025-11-25 | 3325.00 | 3329.50 | 3296.00 | 3328.00 | +1.40% | 1,108,000 |
| 2025-11-21 | 3212.50 | 3294.50 | 3212.50 | 3282.00 | +0.75% | 1,310,600 |
| 2025-11-20 | 3297.50 | 3298.00 | 3245.50 | 3257.50 | +1.38% | 1,089,200 |
| 2025-11-19 | 3216.50 | 3237.00 | 3181.00 | 3213.00 | -0.31% | 1,058,200 |
| 2025-11-18 | 3287.50 | 3300.50 | 3208.50 | 3223.00 | -2.48% | 1,256,400 |
| 2025-11-17 | 3301.50 | 3322.00 | 3253.00 | 3305.00 | +0.11% | 1,126,800 |
| 2025-11-14 | 3290.50 | 3328.00 | 3264.00 | 3301.50 | -2.00% | 1,334,600 |
| 2025-11-13 | 3330.00 | 3369.00 | 3314.50 | 3369.00 | +1.91% | 1,165,000 |
| 2025-11-12 | 3286.50 | 3307.00 | 3256.50 | 3306.00 | +0.46% | 1,630,800 |
| 2025-11-11 | 3255.00 | 3296.00 | 3241.50 | 3291.00 | +1.11% | 1,138,600 |
| 2025-11-10 | 3312.50 | 3320.00 | 3253.00 | 3255.00 | -0.84% | 1,777,400 |
| 2025-11-07 | 3314.00 | 3341.00 | 3260.50 | 3282.50 | -1.07% | 1,488,200 |
| 2025-11-06 | 3313.50 | 3335.00 | 3270.50 | 3318.00 | +1.11% | 1,662,200 |
| 2025-11-05 | 3312.00 | 3333.50 | 3195.00 | 3281.50 | -1.59% | 1,685,200 |
| 2025-11-04 | 3250.00 | 3415.00 | 3233.50 | 3334.50 | +5.16% | 2,626,400 |
| 2025-10-31 | 3172.50 | 3191.50 | 3132.50 | 3171.00 | +0.75% | 1,224,200 |
| 2025-10-30 | 3137.50 | 3155.00 | 3120.00 | 3147.50 | +0.29% | 1,145,000 |
| 2025-10-29 | 3162.50 | 3162.50 | 3125.00 | 3138.50 | -0.11% | 818,600 |
| 2025-10-28 | 3186.50 | 3198.00 | 3130.50 | 3142.00 | -1.40% | 1,035,800 |
| 2025-10-27 | 3190.00 | 3206.00 | 3154.00 | 3186.50 | +2.13% | 1,260,000 |
| 2025-10-24 | 3102.50 | 3139.00 | 3102.50 | 3120.00 | +0.76% | 1,210,800 |
| 2025-10-23 | 3100.00 | 3116.00 | 3081.00 | 3096.50 | +0.34% | 1,549,600 |
| 2025-10-22 | 3057.00 | 3094.00 | 3056.50 | 3086.00 | +1.76% | 1,617,400 |
| 2025-10-21 | 3000.00 | 3056.00 | 2994.00 | 3032.50 | +2.48% | 1,711,600 |
| 2025-10-20 | 2945.00 | 2975.00 | 2929.00 | 2959.00 | +1.56% | 907,000 |
| 2025-10-17 | 2925.50 | 2944.50 | 2903.00 | 2913.50 | -0.44% | 1,181,600 |
| 2025-10-16 | 2981.50 | 2984.50 | 2926.50 | 2926.50 | -1.66% | 1,463,400 |
| 2025-10-15 | 2958.50 | 2993.50 | 2957.50 | 2976.00 | +1.60% | 1,154,000 |
| 2025-10-14 | 2941.00 | 2992.00 | 2920.50 | 2929.00 | -2.07% | 1,550,000 |
| 2025-10-10 | 3025.00 | 3044.00 | 2989.50 | 2991.00 | -2.33% | 1,416,000 |
| 2025-10-09 | 3028.50 | 3065.00 | 3028.50 | 3062.50 | +1.51% | 1,211,200 |
| 2025-10-08 | 3020.00 | 3032.50 | 3004.00 | 3017.00 | -0.05% | 1,044,200 |
| 2025-10-07 | 3004.00 | 3062.00 | 3004.00 | 3018.50 | +2.18% | 1,778,200 |
| 2025-10-06 | 2978.00 | 2989.50 | 2944.00 | 2954.00 | +2.25% | 1,549,600 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+12.58%). Schwächster Monat: Mär (-3.74%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Niterra Co.,Ltd. (5334.T)?
3679.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 5334.T?
5632.50 im Hoch und 2903.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Niterra Co.,Ltd.?
Historisch war der stärkste Kalendermonat von 5334.T der Mai (Durchschnitt +12.58%), der schwächste der Mär (Durchschnitt -3.74%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.