Nomura Research Institute, Ltd. (NURAF)
OTCMKTS
· Delayed Price · Currency is USD
34.20
-0.81 (-2.31%)
Mar 11, 2025, 3:52 PM EST
Nomura Research Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 35.81 | 35.81 | 32.42 | 34.20 | 34.20 | -1.58% | 1,728 |
| Mar 10, 2025 | 36.64 | 36.64 | 34.48 | 34.75 | 34.75 | 0.87% | 2,658 |
| Mar 7, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.58% | 879 |
| Mar 6, 2025 | 36.27 | 36.27 | 33.07 | 34.25 | 34.25 | -2.17% | 4,066 |
| Mar 5, 2025 | 36.53 | 36.53 | 33.08 | 35.01 | 35.01 | 6.25% | 3,126 |
| Mar 4, 2025 | 36.50 | 36.50 | 32.95 | 32.95 | 32.95 | -3.96% | 1,816 |
| Mar 3, 2025 | 36.34 | 36.34 | 32.56 | 34.31 | 34.31 | 3.19% | 3,291 |
| Feb 28, 2025 | 35.07 | 35.07 | 31.40 | 33.25 | 33.25 | -3.85% | 1,568 |
| Feb 27, 2025 | 36.88 | 36.88 | 33.52 | 34.58 | 34.58 | -2.07% | 2,162 |
| Feb 26, 2025 | 37.00 | 37.00 | 35.31 | 35.31 | 35.31 | 1.64% | 2,627 |
| Feb 25, 2025 | 33.15 | 34.74 | 33.15 | 34.74 | 34.74 | 1.58% | 2,204 |
| Feb 24, 2025 | 36.61 | 36.64 | 33.45 | 34.20 | 34.20 | -2.40% | 6,358 |
| Feb 21, 2025 | 36.85 | 36.85 | 35.04 | 35.04 | 35.04 | 8.82% | 6,109 |
| Feb 20, 2025 | 32.66 | 36.36 | 32.20 | 32.20 | 32.20 | -8.13% | 4,031 |
| Feb 19, 2025 | 36.86 | 36.86 | 33.30 | 35.05 | 35.05 | - | 3,862 |
| Feb 18, 2025 | 37.35 | 37.35 | 33.30 | 35.05 | 35.05 | 5.24% | 10,800 |
| Feb 14, 2025 | 33.31 | 36.95 | 33.31 | 33.31 | 33.31 | -5.46% | 4,901 |
| Feb 13, 2025 | 36.82 | 36.82 | 33.00 | 35.23 | 35.23 | 5.88% | 3,239 |
| Feb 12, 2025 | 33.27 | 36.26 | 33.27 | 33.27 | 33.27 | -6.06% | 1,670 |
| Feb 11, 2025 | 36.68 | 36.68 | 33.32 | 35.42 | 35.42 | -5.92% | 2,973 |
| Feb 10, 2025 | 37.40 | 37.65 | 33.40 | 37.65 | 37.65 | 7.20% | 10,071 |
| Feb 7, 2025 | 33.67 | 35.12 | 33.67 | 35.12 | 35.12 | -1.10% | 4,062 |
| Feb 6, 2025 | 37.65 | 37.65 | 33.83 | 35.51 | 35.51 | 0.57% | 1,742 |
| Feb 5, 2025 | 33.52 | 35.31 | 33.52 | 35.31 | 35.31 | 0.74% | 2,110 |
| Feb 4, 2025 | 36.62 | 36.63 | 32.91 | 35.05 | 35.05 | 3.58% | 1,560 |
| Feb 3, 2025 | 35.90 | 35.90 | 32.15 | 33.84 | 33.84 | -0.24% | 2,960 |
| Jan 31, 2025 | 34.58 | 34.85 | 32.14 | 33.92 | 33.92 | 2.02% | 4,709 |
| Jan 30, 2025 | 34.47 | 34.47 | 31.39 | 33.25 | 33.25 | 2.28% | 4,640 |
| Jan 29, 2025 | 31.33 | 32.51 | 31.32 | 32.51 | 32.51 | 2.49% | 1,824 |
| Jan 28, 2025 | 33.90 | 33.90 | 30.17 | 31.72 | 31.72 | 3.29% | 2,190 |
| Jan 27, 2025 | 32.12 | 32.12 | 28.68 | 30.71 | 30.71 | 1.96% | 3,059 |
| Jan 24, 2025 | 28.82 | 32.14 | 28.82 | 30.12 | 30.12 | 5.33% | 2,111 |
| Jan 23, 2025 | 28.60 | 30.96 | 28.60 | 28.60 | 28.60 | -3.13% | 2,882 |
| Jan 22, 2025 | 29.28 | 31.88 | 29.28 | 29.52 | 29.52 | -2.09% | 2,800 |
| Jan 21, 2025 | 28.57 | 32.18 | 28.57 | 30.15 | 30.15 | 3.79% | 21,800 |
| Jan 17, 2025 | 27.81 | 31.46 | 27.81 | 29.05 | 29.05 | -1.22% | 2,301 |
| Jan 16, 2025 | 28.36 | 31.20 | 28.36 | 29.41 | 29.41 | 2.05% | 11,092 |
| Jan 15, 2025 | 27.46 | 30.70 | 27.46 | 28.82 | 28.82 | 2.49% | 6,335 |
| Jan 14, 2025 | 27.06 | 30.30 | 27.06 | 28.12 | 28.12 | -8.27% | 4,575 |
| Jan 13, 2025 | 27.50 | 30.66 | 27.30 | 30.66 | 30.66 | -0.29% | 8,151 |
| Jan 10, 2025 | 27.42 | 31.00 | 27.42 | 30.75 | 30.75 | 6.20% | 4,722 |
| Jan 8, 2025 | 27.96 | 28.95 | 27.96 | 28.95 | 28.95 | -1.60% | 1,069 |
| Jan 7, 2025 | 28.46 | 31.67 | 28.45 | 29.42 | 29.42 | - | 4,223 |
| Jan 6, 2025 | 31.24 | 31.24 | 27.96 | 29.42 | 29.42 | 0.34% | 4,591 |
| Jan 3, 2025 | 27.79 | 31.33 | 27.79 | 29.32 | 29.32 | -0.64% | 2,286 |
| Jan 2, 2025 | 31.29 | 31.29 | 27.78 | 29.51 | 29.51 | 1.23% | 2,131 |
| Dec 31, 2024 | 27.89 | 31.35 | 27.88 | 29.15 | 29.15 | -0.92% | 4,976 |
| Dec 30, 2024 | 31.42 | 31.42 | 27.30 | 29.42 | 29.42 | -1.07% | 21,172 |
| Dec 27, 2024 | 31.74 | 31.74 | 28.42 | 29.74 | 29.74 | 0.07% | 5,184 |
| Dec 26, 2024 | 31.53 | 31.53 | 28.39 | 29.72 | 29.72 | -0.83% | 4,760 |