Nomura Research Institute, Ltd. (NRILY)
OTCMKTS · Delayed Price · Currency is USD
39.66
+0.14 (0.35%)
Sep 15, 2025, 3:58 PM EDT
Nomura Research Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 39.92 | 40.23 | 39.52 | 39.52 | 39.52 | -1.48% | 23,362 |
| Sep 11, 2025 | 39.20 | 40.25 | 39.20 | 40.11 | 40.11 | 1.88% | 25,210 |
| Sep 10, 2025 | 37.90 | 39.48 | 37.90 | 39.37 | 39.37 | 0.97% | 27,603 |
| Sep 9, 2025 | 38.67 | 39.00 | 38.50 | 38.99 | 38.99 | -0.04% | 21,683 |
| Sep 8, 2025 | 39.25 | 39.85 | 38.89 | 39.01 | 39.01 | 3.00% | 34,827 |
| Sep 5, 2025 | 37.66 | 38.18 | 37.66 | 37.87 | 37.87 | -1.76% | 60,497 |
| Sep 4, 2025 | 38.49 | 38.75 | 38.31 | 38.55 | 38.55 | 2.75% | 56,276 |
| Sep 3, 2025 | 37.87 | 37.90 | 37.42 | 37.52 | 37.52 | -2.01% | 32,854 |
| Sep 2, 2025 | 38.55 | 38.55 | 38.01 | 38.29 | 38.29 | -2.10% | 29,492 |
| Aug 29, 2025 | 39.36 | 39.99 | 38.95 | 39.11 | 39.11 | -0.13% | 23,359 |
| Aug 28, 2025 | 38.40 | 39.16 | 38.40 | 39.16 | 39.16 | -1.05% | 32,464 |
| Aug 27, 2025 | 39.26 | 39.59 | 39.21 | 39.58 | 39.58 | -0.83% | 23,740 |
| Aug 26, 2025 | 39.94 | 40.12 | 39.72 | 39.91 | 39.91 | -0.38% | 23,840 |
| Aug 25, 2025 | 38.74 | 40.83 | 38.74 | 40.06 | 40.06 | -3.10% | 24,771 |
| Aug 22, 2025 | 39.04 | 41.44 | 39.04 | 41.34 | 41.34 | 1.27% | 30,238 |
| Aug 21, 2025 | 40.85 | 41.10 | 40.82 | 40.82 | 40.82 | -2.25% | 25,172 |
| Aug 20, 2025 | 41.68 | 41.83 | 41.53 | 41.76 | 41.76 | 0.27% | 29,629 |
| Aug 19, 2025 | 42.48 | 42.52 | 41.61 | 41.65 | 41.65 | -0.72% | 37,563 |
| Aug 18, 2025 | 41.92 | 42.00 | 41.70 | 41.95 | 41.95 | 2.29% | 25,820 |
| Aug 15, 2025 | 41.17 | 41.18 | 40.98 | 41.01 | 41.01 | -0.69% | 57,977 |
| Aug 14, 2025 | 41.41 | 41.50 | 41.14 | 41.30 | 41.30 | -0.69% | 120,633 |
| Aug 13, 2025 | 41.73 | 42.02 | 41.20 | 41.58 | 41.58 | 0.22% | 430,620 |
| Aug 12, 2025 | 41.75 | 41.93 | 41.43 | 41.49 | 41.49 | - | 28,566 |
| Aug 11, 2025 | 43.20 | 43.20 | 41.39 | 41.49 | 41.49 | -0.51% | 34,483 |
| Aug 8, 2025 | 42.43 | 42.43 | 41.45 | 41.70 | 41.70 | -1.55% | 23,291 |
| Aug 7, 2025 | 42.42 | 42.45 | 42.10 | 42.36 | 42.36 | 1.15% | 22,959 |
| Aug 6, 2025 | 41.84 | 42.11 | 41.53 | 41.88 | 41.88 | 1.31% | 18,721 |
| Aug 5, 2025 | 41.40 | 41.51 | 41.32 | 41.34 | 41.34 | 0.93% | 18,171 |
| Aug 4, 2025 | 40.67 | 41.32 | 40.67 | 40.96 | 40.96 | 0.74% | 23,368 |
| Aug 1, 2025 | 38.67 | 40.77 | 38.67 | 40.66 | 40.66 | 2.37% | 29,234 |
| Jul 31, 2025 | 39.98 | 39.98 | 39.68 | 39.72 | 39.72 | -0.64% | 25,252 |
| Jul 30, 2025 | 40.01 | 40.32 | 39.90 | 39.98 | 39.98 | 1.15% | 23,851 |
| Jul 29, 2025 | 39.07 | 39.69 | 39.07 | 39.52 | 39.52 | 5.39% | 56,352 |
| Jul 28, 2025 | 37.53 | 38.17 | 37.21 | 37.50 | 37.50 | 0.46% | 36,336 |
| Jul 25, 2025 | 37.82 | 37.82 | 37.22 | 37.33 | 37.33 | 1.08% | 20,447 |
| Jul 24, 2025 | 38.74 | 38.74 | 36.58 | 36.93 | 36.93 | 0.79% | 31,569 |
| Jul 23, 2025 | 37.11 | 37.11 | 36.21 | 36.64 | 36.64 | 0.89% | 29,899 |
| Jul 22, 2025 | 36.84 | 36.84 | 36.26 | 36.32 | 36.32 | -1.14% | 43,509 |
| Jul 21, 2025 | 37.02 | 37.03 | 36.53 | 36.74 | 36.74 | 1.06% | 27,588 |
| Jul 18, 2025 | 36.42 | 36.59 | 36.31 | 36.35 | 36.35 | -0.16% | 32,573 |
| Jul 17, 2025 | 36.39 | 36.41 | 36.24 | 36.41 | 36.41 | 1.93% | 55,366 |
| Jul 16, 2025 | 35.29 | 35.89 | 35.20 | 35.72 | 35.72 | 2.38% | 86,973 |
| Jul 15, 2025 | 35.36 | 36.01 | 34.89 | 34.89 | 34.89 | -2.44% | 39,485 |
| Jul 14, 2025 | 37.21 | 37.21 | 35.01 | 35.76 | 35.76 | -0.20% | 40,584 |
| Jul 11, 2025 | 36.18 | 36.18 | 35.78 | 35.84 | 35.84 | -1.80% | 56,270 |
| Jul 10, 2025 | 36.99 | 37.76 | 36.43 | 36.49 | 36.49 | -1.78% | 49,875 |
| Jul 9, 2025 | 38.27 | 38.27 | 37.06 | 37.15 | 37.15 | -1.85% | 194,034 |
| Jul 8, 2025 | 36.31 | 38.40 | 36.31 | 37.85 | 37.85 | -0.73% | 102,517 |
| Jul 7, 2025 | 39.36 | 39.36 | 38.07 | 38.13 | 38.13 | -1.24% | 25,248 |
| Jul 3, 2025 | 39.19 | 39.19 | 38.56 | 38.61 | 38.61 | -1.09% | 14,596 |