Nomura Research Institute Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	28.50	28.50	27.50	28.10	28.10	5.28%	1,451,021
Feb 9, 2026	25.92	27.27	25.92	26.69	26.69	-1.80%	1,319,617
Feb 6, 2026	27.15	27.59	26.64	27.18	27.18	-0.80%	128,240
Feb 5, 2026	27.65	28.48	27.01	27.40	27.40	-0.40%	137,237
Feb 4, 2026	27.58	27.62	27.22	27.51	27.51	-6.52%	130,410
Feb 3, 2026	29.53	30.00	29.11	29.43	29.43	-2.18%	113,220
Feb 2, 2026	30.11	30.35	30.00	30.09	30.09	-1.23%	81,761
Jan 30, 2026	30.44	31.22	30.44	30.46	30.46	-14.25%	67,653
Jan 29, 2026	35.41	36.21	35.11	35.52	35.52	-5.48%	50,684
Jan 28, 2026	37.61	37.69	37.50	37.58	37.58	-1.39%	25,126
Jan 27, 2026	36.51	38.19	36.51	38.11	38.11	1.14%	46,169
Jan 26, 2026	36.50	37.80	36.50	37.68	37.68	0.05%	33,405
Jan 23, 2026	37.28	37.66	37.04	37.66	37.66	1.24%	44,507
Jan 22, 2026	38.27	38.27	36.95	37.20	37.20	-0.98%	66,348
Jan 21, 2026	37.32	37.57	37.25	37.57	37.57	0.05%	49,366
Jan 20, 2026	37.89	38.07	37.36	37.55	37.55	-0.61%	177,293
Jan 16, 2026	37.82	38.01	37.78	37.78	37.78	-2.48%	23,861
Jan 15, 2026	38.66	38.88	38.61	38.74	38.74	0.65%	24,596
Jan 14, 2026	38.67	38.74	37.16	38.49	38.49	-1.66%	24,444
Jan 13, 2026	39.02	39.32	39.02	39.14	39.14	-2.49%	17,788
Jan 12, 2026	39.45	40.36	39.45	40.14	40.14	1.44%	31,144
Jan 9, 2026	39.25	39.68	38.73	39.57	39.57	0.43%	19,912
Jan 8, 2026	39.35	39.40	39.27	39.40	39.40	1.16%	16,438
Jan 7, 2026	38.94	40.11	38.84	38.95	38.95	-0.64%	21,061
Jan 6, 2026	39.89	40.59	39.15	39.20	39.20	1.34%	34,180
Jan 5, 2026	38.30	38.68	38.30	38.68	38.68	0.49%	34,617
Jan 2, 2026	38.19	38.73	38.07	38.49	38.49	1.10%	70,056
Dec 31, 2025	37.97	38.24	37.63	38.07	38.07	-0.83%	14,376
Dec 30, 2025	37.14	38.53	37.14	38.39	38.39	0.52%	34,988
Dec 29, 2025	38.36	38.36	38.15	38.19	38.19	-0.53%	40,667
Dec 26, 2025	38.15	38.51	38.15	38.40	38.40	0.09%	22,905
Dec 24, 2025	38.41	38.55	38.26	38.36	38.36	-1.29%	16,372
Dec 23, 2025	37.36	40.38	37.36	38.86	38.86	0.67%	55,396
Dec 22, 2025	38.14	38.60	38.14	38.60	38.60	-1.81%	27,090
Dec 19, 2025	38.86	39.49	38.86	39.31	39.31	-0.15%	41,721
Dec 18, 2025	39.48	39.54	39.34	39.37	39.37	1.86%	44,904
Dec 17, 2025	38.30	38.96	38.30	38.65	38.65	-2.20%	21,531
Dec 16, 2025	38.50	39.66	38.50	39.52	39.52	-1.25%	26,555
Dec 15, 2025	38.62	40.25	38.62	40.02	40.02	1.81%	23,403
Dec 12, 2025	38.15	39.32	38.15	39.31	39.31	-1.40%	14,461
Dec 11, 2025	38.01	40.11	38.01	39.87	39.87	0.55%	28,167
Dec 10, 2025	39.56	40.74	39.30	39.65	39.65	0.23%	21,292
Dec 9, 2025	39.50	39.58	39.41	39.56	39.56	0.20%	19,520
Dec 8, 2025	39.24	39.63	39.21	39.48	39.48	1.19%	35,242
Dec 5, 2025	38.91	39.99	38.87	39.01	39.01	-2.10%	26,659
Dec 4, 2025	39.90	40.01	39.80	39.85	39.85	-1.34%	27,664
Dec 3, 2025	40.35	41.35	40.28	40.39	40.39	-0.91%	22,040
Dec 2, 2025	40.80	40.80	40.64	40.76	40.76	0.80%	19,839
Dec 1, 2025	40.47	40.64	40.37	40.44	40.44	1.21%	27,388
Nov 28, 2025	39.67	40.13	39.67	39.95	39.95	-2.43%	23,129