Nomura Research Institute Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	39.70	40.60	39.70	40.53	-	1.15%	1,884
Jun 11, 2025	38.38	40.49	38.38	40.07	40.07	0.74%	19,826
Jun 10, 2025	40.41	40.41	39.48	39.78	39.78	0.07%	18,827
Jun 9, 2025	39.75	40.16	39.60	39.75	39.75	0.45%	35,910
Jun 6, 2025	39.40	39.73	39.40	39.57	39.57	-0.70%	149,374
Jun 5, 2025	39.66	40.74	38.92	39.85	39.85	1.14%	641,476
Jun 4, 2025	37.66	40.10	37.66	39.40	39.40	-0.51%	31,964
Jun 3, 2025	39.98	39.98	39.49	39.60	39.60	-1.79%	25,160
Jun 2, 2025	40.33	40.33	39.98	40.32	40.32	4.92%	47,785
May 30, 2025	37.20	39.65	37.20	38.43	38.43	-3.73%	168,527
May 29, 2025	41.51	41.51	39.51	39.92	39.92	0.45%	33,063
May 28, 2025	39.99	40.15	39.71	39.74	39.74	-3.43%	21,977
May 27, 2025	42.55	42.55	40.47	41.15	41.15	1.58%	42,499
May 23, 2025	40.36	41.26	39.91	40.51	40.51	0.50%	14,462
May 22, 2025	41.35	41.35	40.07	40.31	40.31	-0.28%	19,419
May 21, 2025	40.62	41.29	40.40	40.42	40.42	-0.54%	18,392
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