Nomura Research Institute Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	39.19	39.19	38.56	38.61	38.61	-1.09%	14,596
Jul 2, 2025	37.42	39.15	37.42	39.04	39.04	-1.07%	23,620
Jul 1, 2025	40.28	41.06	39.36	39.46	39.46	-1.18%	20,430
Jun 30, 2025	39.81	39.98	39.57	39.93	39.93	-0.15%	34,491
Jun 27, 2025	40.46	40.46	39.97	39.99	39.99	1.39%	24,685
Jun 26, 2025	40.91	40.91	39.20	39.44	39.44	0.56%	95,251
Jun 25, 2025	38.90	40.09	38.90	39.22	39.22	-0.31%	31,042
Jun 24, 2025	39.68	39.68	39.09	39.34	39.34	0.87%	28,824
Jun 23, 2025	38.62	39.16	38.47	39.00	39.00	-1.89%	26,748
Jun 20, 2025	39.21	40.97	39.21	39.75	39.75	-2.29%	25,936
Jun 18, 2025	41.86	41.86	40.26	40.68	40.68	0.67%	33,273
Jun 17, 2025	39.21	40.58	39.21	40.41	40.41	-0.76%	26,760
Jun 16, 2025	41.25	41.33	40.65	40.72	40.72	-0.37%	28,863
Jun 13, 2025	40.74	40.93	40.63	40.87	40.87	1.01%	22,469
Jun 12, 2025	40.40	40.75	40.04	40.46	40.46	0.97%	34,104
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