Nomura Research Institute Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2025	33.88	33.94	33.56	33.93	33.93	-1.19%	39,500
Mar 10, 2025	34.59	34.62	34.21	34.34	34.34	0.97%	33,590
Mar 7, 2025	34.15	34.43	33.76	34.01	34.01	-1.02%	20,608
Mar 6, 2025	34.51	34.75	34.25	34.36	34.36	-1.51%	28,806
Mar 5, 2025	34.51	34.94	34.51	34.89	34.89	1.42%	25,046
Mar 4, 2025	34.82	35.35	34.25	34.40	34.40	0.70%	32,274
Mar 3, 2025	34.27	34.49	34.13	34.16	34.16	4.98%	35,332
Feb 28, 2025	32.74	33.15	32.50	32.54	32.54	-4.88%	45,828
Feb 27, 2025	34.78	34.94	34.21	34.21	34.21	-2.76%	25,067
Feb 26, 2025	35.08	35.38	35.07	35.18	35.18	0.66%	29,819
Feb 25, 2025	35.02	35.02	34.48	34.95	34.95	1.38%	50,179
Feb 24, 2025	33.32	34.69	33.32	34.48	34.48	-0.56%	32,439
Feb 21, 2025	35.19	35.49	34.55	34.67	34.67	0.61%	19,427
Feb 20, 2025	33.05	35.00	33.05	34.46	34.46	-1.94%	26,211
Feb 19, 2025	35.00	36.46	35.00	35.14	35.14	0.03%	30,425
Feb 18, 2025	36.40	36.40	35.06	35.13	35.13	-	28,136
Feb 14, 2025	35.36	35.36	35.11	35.13	35.13	0.29%	41,175
Feb 13, 2025	34.80	35.44	34.71	35.03	35.03	1.87%	31,248