Nomura Research Institute Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	40.67	41.29	40.40	40.40	-	-0.59%	1,212
May 20, 2025	41.20	41.27	40.60	40.64	40.64	-1.16%	78,731
May 19, 2025	41.42	42.57	40.95	41.12	41.12	-0.42%	16,045
May 16, 2025	40.12	42.33	40.12	41.29	41.29	1.37%	23,258
May 15, 2025	39.06	42.23	39.06	40.73	40.73	-0.90%	25,626
May 14, 2025	41.87	41.87	40.70	41.10	41.10	0.76%	431,900
May 13, 2025	40.07	41.42	39.41	40.79	40.79	2.98%	220,195
May 12, 2025	39.58	39.70	39.55	39.61	39.61	0.81%	35,374
May 9, 2025	37.93	39.50	37.93	39.29	39.29	1.73%	30,367
May 8, 2025	39.21	40.06	38.26	38.62	38.62	2.44%	25,353
May 7, 2025	37.80	37.89	37.61	37.70	37.70	-2.03%	33,151
May 6, 2025	38.49	38.65	38.33	38.48	38.48	0.16%	37,049
May 5, 2025	37.97	38.60	37.97	38.42	38.42	1.08%	20,644
May 2, 2025	36.43	38.21	36.43	38.01	38.01	2.70%	24,107
May 1, 2025	37.30	37.78	36.88	37.01	37.01	-1.49%	17,680
Apr 30, 2025	37.63	37.89	37.41	37.57	37.57	-2.66%	23,467
Apr 29, 2025	36.84	39.26	36.84	38.60	38.60	0.67%	20,330
Apr 28, 2025	38.69	38.69	36.57	38.34	38.34	2.21%	21,441
Apr 25, 2025	37.39	37.51	37.17	37.51	37.51	-1.75%	15,674
Apr 24, 2025	37.69	39.13	37.41	38.18	38.18	0.58%	42,597
Apr 23, 2025	38.20	38.55	37.96	37.96	37.96	-0.91%	22,828
Apr 22, 2025	38.61	39.10	38.07	38.31	38.31	-0.21%	33,770
Apr 21, 2025	39.48	39.48	37.81	38.39	38.39	0.84%	36,370
Apr 17, 2025	38.53	38.87	37.88	38.07	38.07	1.74%	28,924
Apr 16, 2025	36.90	37.77	36.90	37.42	37.42	0.65%	98,023
Apr 15, 2025	37.50	38.10	37.02	37.18	37.18	-0.72%	31,602
Apr 14, 2025	36.70	38.36	36.70	37.45	37.45	3.51%	59,948
Apr 11, 2025	36.35	37.49	35.46	36.18	36.18	4.03%	83,803
Apr 10, 2025	34.78	36.77	34.77	34.78	34.78	-2.19%	34,154
Apr 9, 2025	32.65	35.56	32.65	35.56	35.56	7.01%	88,353
Apr 8, 2025	33.30	34.22	33.15	33.23	33.23	2.00%	85,908
Apr 7, 2025	32.54	33.65	32.09	32.58	32.58	-0.69%	65,328
Apr 4, 2025	32.24	34.94	32.24	32.81	32.81	0.17%	36,342
Apr 3, 2025	32.46	34.08	32.46	32.75	32.75	-1.33%	30,772
Apr 2, 2025	34.32	34.32	32.92	33.19	33.19	-2.38%	33,727
Apr 1, 2025	33.72	34.02	33.70	34.00	34.00	4.96%	44,495
Mar 31, 2025	30.97	32.50	30.97	32.39	32.39	-0.94%	40,719
Mar 28, 2025	33.13	33.13	32.51	32.70	32.70	-0.30%	27,865
Mar 27, 2025	33.59	33.59	32.80	32.80	32.80	1.67%	50,605
Mar 26, 2025	32.35	32.58	32.26	32.26	32.26	-1.98%	25,736
Mar 25, 2025	32.04	33.02	32.04	32.91	32.91	0.67%	36,630
Mar 24, 2025	32.67	32.78	32.51	32.69	32.69	-0.61%	31,160
Mar 21, 2025	32.00	32.95	32.00	32.89	32.89	-1.70%	34,154
Mar 20, 2025	33.88	34.43	33.41	33.46	33.46	-0.84%	37,308
Mar 19, 2025	34.04	34.04	33.18	33.75	33.75	-0.69%	23,798
Mar 18, 2025	33.90	34.46	33.69	33.98	33.98	1.19%	31,830
Mar 17, 2025	32.93	33.81	32.93	33.58	33.58	-0.47%	32,238
Mar 14, 2025	33.83	34.26	33.42	33.74	33.74	0.69%	27,839
Mar 13, 2025	32.44	34.60	32.44	33.51	33.51	-1.06%	34,489
Mar 12, 2025	33.57	33.87	33.57	33.87	33.87	-0.18%	45,513