Nomura Research Institute, Ltd. (NURAF)
OTCMKTS
· Delayed Price · Currency is USD
41.02
-0.39 (-0.94%)
May 15, 2025, 3:53 PM EDT
Nomura Research Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 40.80 | 42.89 | 40.80 | 41.08 | - | -0.80% | 1,376 |
| May 14, 2025 | 42.69 | 42.69 | 38.74 | 41.41 | 41.41 | 10.83% | 27,180 |
| May 13, 2025 | 41.08 | 41.08 | 37.36 | 37.36 | 37.36 | -6.21% | 629 |
| May 12, 2025 | 41.92 | 41.92 | 38.70 | 39.84 | 39.84 | 1.68% | 2,858 |
| May 9, 2025 | 41.53 | 41.53 | 37.48 | 39.18 | 39.18 | 1.85% | 2,459 |
| May 8, 2025 | 41.19 | 41.19 | 38.24 | 38.47 | 38.47 | 1.37% | 2,303 |
| May 7, 2025 | 39.03 | 39.03 | 37.63 | 37.95 | 37.95 | -0.86% | 2,232 |
| May 6, 2025 | 39.65 | 39.65 | 36.50 | 38.28 | 38.28 | -0.44% | 1,703 |
| May 5, 2025 | 39.73 | 39.74 | 36.37 | 38.45 | 38.45 | 0.92% | 4,156 |
| May 2, 2025 | 37.00 | 40.19 | 36.22 | 38.10 | 38.10 | 1.06% | 3,281 |
| May 1, 2025 | 39.81 | 39.81 | 35.88 | 37.70 | 37.70 | 0.94% | 3,312 |
| Apr 30, 2025 | 37.68 | 37.68 | 35.81 | 37.35 | 37.35 | -7.10% | 2,492 |
| Apr 29, 2025 | 38.34 | 40.20 | 36.47 | 40.20 | 40.20 | 4.48% | 4,527 |
| Apr 28, 2025 | 40.00 | 40.01 | 36.09 | 38.48 | 38.48 | 1.53% | 2,034 |
| Apr 25, 2025 | 35.89 | 39.40 | 35.89 | 37.90 | 37.90 | 0.88% | 1,169 |
| Apr 24, 2025 | 39.15 | 39.15 | 36.00 | 37.57 | 37.57 | -2.77% | 976 |
| Apr 23, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - | 410 |
| Apr 22, 2025 | 40.52 | 40.52 | 37.30 | 38.64 | 38.64 | 1.02% | 3,527 |
| Apr 21, 2025 | 40.58 | 40.58 | 36.37 | 38.25 | 38.25 | -0.68% | 2,407 |
| Apr 17, 2025 | 40.08 | 40.08 | 36.14 | 38.51 | 38.51 | 2.20% | 1,879 |
| Apr 16, 2025 | 38.73 | 38.73 | 35.69 | 37.68 | 37.68 | 1.07% | 38,200 |
| Apr 15, 2025 | 39.35 | 39.55 | 37.28 | 37.28 | 37.28 | -1.66% | 2,021 |
| Apr 14, 2025 | 37.30 | 39.07 | 35.50 | 37.91 | 37.91 | 4.15% | 4,046 |
| Apr 11, 2025 | 36.98 | 36.98 | 34.38 | 36.40 | 36.40 | 2.19% | 2,262 |
| Apr 10, 2025 | 33.80 | 36.95 | 33.80 | 35.62 | 35.62 | -3.47% | 2,411 |
| Apr 9, 2025 | 32.22 | 36.90 | 32.20 | 36.90 | 36.90 | 9.17% | 4,444 |
| Apr 8, 2025 | 36.42 | 36.42 | 33.36 | 33.80 | 33.80 | 1.78% | 2,953 |
| Apr 7, 2025 | 34.66 | 34.69 | 30.69 | 33.21 | 33.21 | -0.42% | 5,095 |
| Apr 4, 2025 | 35.58 | 35.58 | 32.17 | 33.35 | 33.35 | -0.18% | 1,824 |
| Apr 3, 2025 | 35.05 | 35.05 | 31.45 | 33.41 | 33.41 | - | 2,596 |
| Apr 2, 2025 | 35.29 | 35.29 | 33.41 | 33.41 | 33.41 | -1.76% | 1,906 |
| Apr 1, 2025 | 34.58 | 34.62 | 32.69 | 34.01 | 34.01 | 4.29% | 1,680 |
| Mar 31, 2025 | 34.34 | 34.34 | 30.75 | 32.61 | 32.61 | -0.94% | 3,852 |
| Mar 28, 2025 | 34.73 | 34.73 | 31.14 | 32.92 | 32.69 | -6.17% | 3,317 |
| Mar 27, 2025 | 33.01 | 35.08 | 31.68 | 35.08 | 34.84 | 7.65% | 1,337 |
| Mar 26, 2025 | 34.61 | 34.61 | 31.16 | 32.59 | 32.36 | -0.37% | 2,929 |
| Mar 25, 2025 | 32.33 | 34.96 | 32.33 | 32.71 | 32.48 | -1.33% | 3,442 |
| Mar 24, 2025 | 35.03 | 35.03 | 32.33 | 33.15 | 32.92 | - | 1,116 |
| Mar 21, 2025 | 31.41 | 35.03 | 31.40 | 33.15 | 32.92 | -1.40% | 1,435 |
| Mar 20, 2025 | 32.26 | 35.56 | 32.26 | 33.62 | 33.39 | -1.26% | 1,712 |
| Mar 19, 2025 | 35.48 | 35.48 | 31.99 | 34.05 | 33.81 | 6.00% | 3,042 |
| Mar 18, 2025 | 35.92 | 35.92 | 32.12 | 32.12 | 31.90 | -0.62% | 1,030 |
| Mar 17, 2025 | 33.15 | 35.33 | 32.33 | 32.33 | 32.10 | -1.62% | 1,411 |
| Mar 14, 2025 | 35.71 | 35.71 | 32.86 | 32.86 | 32.63 | -2.36% | 1,602 |
| Mar 13, 2025 | 35.37 | 35.37 | 31.45 | 33.65 | 33.42 | 0.12% | 3,302 |
| Mar 12, 2025 | 33.04 | 35.77 | 32.80 | 33.61 | 33.38 | -1.73% | 9,653 |
| Mar 11, 2025 | 35.81 | 35.81 | 32.42 | 34.20 | 33.96 | -1.58% | 1,728 |
| Mar 10, 2025 | 36.64 | 36.64 | 34.48 | 34.75 | 34.51 | 0.87% | 2,658 |
| Mar 7, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.21 | 0.58% | 879 |
| Mar 6, 2025 | 36.27 | 36.27 | 33.07 | 34.25 | 34.01 | -2.17% | 4,066 |