Nomura Research Institute, Ltd. (NURAF)
OTCMKTS · Delayed Price · Currency is USD
39.25
-2.47 (-5.93%)
Sep 16, 2025, 3:55 PM EDT
Nomura Research Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 40.40 | 41.78 | 39.04 | 41.78 | 41.78 | 0.13% | 3,079 |
| Sep 15, 2025 | 41.72 | 41.73 | 37.75 | 41.72 | 41.72 | 9.91% | 2,086 |
| Sep 12, 2025 | 41.64 | 41.65 | 37.96 | 37.96 | 37.96 | -4.88% | 1,194 |
| Sep 11, 2025 | 39.29 | 42.05 | 39.29 | 39.91 | 39.91 | 0.76% | 3,274 |
| Sep 10, 2025 | 37.65 | 41.62 | 37.65 | 39.61 | 39.61 | 3.02% | 1,975 |
| Sep 9, 2025 | 36.99 | 38.45 | 36.99 | 38.45 | 38.45 | -0.93% | 831 |
| Sep 8, 2025 | 38.20 | 41.01 | 38.20 | 38.81 | 38.81 | 2.89% | 2,613 |
| Sep 5, 2025 | 36.96 | 40.29 | 36.93 | 37.72 | 37.72 | -2.28% | 1,784 |
| Sep 4, 2025 | 38.11 | 38.60 | 38.11 | 38.60 | 38.60 | 3.62% | 1,859 |
| Sep 3, 2025 | 36.73 | 39.44 | 36.73 | 37.25 | 37.25 | -3.02% | 1,310 |
| Sep 2, 2025 | 40.16 | 40.25 | 36.38 | 38.41 | 38.41 | -3.01% | 2,888 |
| Aug 29, 2025 | 41.00 | 41.00 | 37.03 | 39.60 | 39.60 | 1.54% | 1,166 |
| Aug 28, 2025 | 41.19 | 41.19 | 36.81 | 39.00 | 39.00 | -2.01% | 1,675 |
| Aug 27, 2025 | 41.42 | 41.52 | 37.67 | 39.80 | 39.80 | -0.75% | 2,290 |
| Aug 26, 2025 | 41.96 | 42.01 | 38.03 | 40.10 | 40.10 | -0.25% | 1,838 |
| Aug 25, 2025 | 42.15 | 42.16 | 37.96 | 40.20 | 40.20 | -3.71% | 1,700 |
| Aug 22, 2025 | 38.84 | 43.25 | 38.84 | 41.75 | 41.75 | 1.46% | 1,554 |
| Aug 21, 2025 | 43.05 | 43.05 | 38.99 | 41.15 | 41.15 | -1.81% | 2,114 |
| Aug 20, 2025 | 39.17 | 43.61 | 39.17 | 41.91 | 41.91 | 5.68% | 1,196 |
| Aug 19, 2025 | 39.70 | 39.70 | 39.66 | 39.66 | 39.66 | -9.62% | 833 |
| Aug 18, 2025 | 43.94 | 44.35 | 40.21 | 43.88 | 43.88 | 1.72% | 6,778 |
| Aug 15, 2025 | 43.17 | 43.17 | 39.46 | 43.14 | 43.14 | 3.58% | 1,144 |
| Aug 14, 2025 | 43.45 | 43.45 | 39.80 | 41.65 | 41.65 | -0.22% | 1,360 |
| Aug 13, 2025 | 43.23 | 43.23 | 39.87 | 41.74 | 41.74 | -0.19% | 52,084 |
| Aug 12, 2025 | 43.08 | 43.08 | 39.68 | 41.82 | 41.82 | -4.08% | 1,582 |
| Aug 11, 2025 | 43.69 | 43.69 | 39.67 | 43.60 | 43.60 | 5.26% | 1,318 |
| Aug 8, 2025 | 43.61 | 43.78 | 39.80 | 41.42 | 41.42 | -2.56% | 1,362 |
| Aug 7, 2025 | 44.38 | 44.38 | 42.51 | 42.51 | 42.51 | 1.19% | 1,459 |
| Aug 6, 2025 | 40.70 | 43.46 | 40.70 | 42.01 | 42.01 | -3.39% | 2,704 |
| Aug 5, 2025 | 39.78 | 43.50 | 39.77 | 43.49 | 43.49 | 5.55% | 1,398 |
| Aug 4, 2025 | 42.59 | 42.59 | 39.27 | 41.20 | 41.20 | 0.56% | 2,404 |
| Aug 1, 2025 | 42.37 | 42.37 | 40.47 | 40.97 | 40.97 | 2.50% | 4,512 |
| Jul 31, 2025 | 42.01 | 42.01 | 39.97 | 39.97 | 39.97 | -0.60% | 995 |
| Jul 30, 2025 | 42.21 | 42.21 | 40.21 | 40.21 | 40.21 | -1.56% | 910 |
| Jul 29, 2025 | 37.64 | 40.85 | 37.64 | 40.85 | 40.85 | 4.33% | 2,346 |
| Jul 28, 2025 | 39.16 | 39.16 | 34.80 | 39.16 | 39.16 | 10.33% | 1,381 |
| Jul 25, 2025 | 35.49 | 39.39 | 35.49 | 35.49 | 35.49 | 0.18% | 1,698 |
| Jul 24, 2025 | 39.26 | 39.26 | 35.42 | 35.42 | 35.42 | -4.03% | 1,091 |
| Jul 23, 2025 | 34.82 | 38.96 | 34.82 | 36.91 | 36.91 | 1.10% | 988 |
| Jul 22, 2025 | 38.30 | 38.33 | 36.51 | 36.51 | 36.51 | -1.40% | 1,239 |
| Jul 21, 2025 | 38.72 | 38.87 | 34.89 | 37.03 | 37.03 | 0.90% | 2,222 |
| Jul 18, 2025 | 38.39 | 38.39 | 36.34 | 36.70 | 36.70 | 1.52% | 2,564 |
| Jul 17, 2025 | 34.39 | 38.44 | 34.39 | 36.15 | 36.15 | 0.53% | 2,453 |
| Jul 16, 2025 | 33.35 | 37.51 | 32.88 | 35.96 | 35.96 | 7.50% | 7,021 |
| Jul 15, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -6.93% | 518 |
| Jul 14, 2025 | 34.04 | 37.96 | 34.02 | 35.94 | 35.94 | -0.58% | 2,297 |
| Jul 11, 2025 | 37.90 | 37.90 | 33.92 | 36.15 | 36.15 | - | 1,770 |
| Jul 10, 2025 | 38.45 | 38.46 | 34.56 | 36.15 | 36.15 | -3.37% | 1,068 |
| Jul 9, 2025 | 39.13 | 39.13 | 35.08 | 37.41 | 37.41 | -1.94% | 1,454 |
| Jul 8, 2025 | 39.83 | 39.83 | 38.13 | 38.15 | 38.15 | 1.17% | 1,343 |