Nomura Research Institute, Ltd. (NURAF)
OTCMKTS
· Delayed Price · Currency is USD
39.27
-0.55 (-1.38%)
Jul 3, 2025, 12:52 PM EDT
Nomura Research Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 40.86 | 41.10 | 39.27 | 39.27 | 39.27 | -1.38% | 2,368 |
| Jul 1, 2025 | 37.77 | 41.52 | 37.77 | 39.82 | 39.82 | -5.23% | 1,449 |
| Jun 30, 2025 | 38.10 | 42.02 | 38.10 | 42.02 | 42.02 | 6.62% | 732 |
| Jun 27, 2025 | 42.16 | 42.27 | 38.20 | 39.41 | 39.41 | -0.53% | 1,784 |
| Jun 26, 2025 | 41.31 | 41.56 | 37.47 | 39.62 | 39.62 | 0.53% | 13,164 |
| Jun 25, 2025 | 41.14 | 41.14 | 37.22 | 39.41 | 39.41 | 0.92% | 2,252 |
| Jun 24, 2025 | 37.34 | 41.37 | 37.34 | 39.05 | 39.05 | -1.24% | 1,066 |
| Jun 23, 2025 | 36.87 | 41.12 | 36.87 | 39.54 | 39.54 | -1.64% | 2,369 |
| Jun 20, 2025 | 41.97 | 41.97 | 38.09 | 40.20 | 40.20 | -2.53% | 1,711 |
| Jun 18, 2025 | 39.06 | 41.25 | 38.87 | 41.24 | 41.24 | 1.31% | 3,185 |
| Jun 17, 2025 | 42.60 | 42.60 | 38.76 | 40.71 | 40.71 | 0.47% | 43,984 |
| Jun 16, 2025 | 39.02 | 43.08 | 38.99 | 40.52 | 40.52 | -0.22% | 5,043 |
| Jun 13, 2025 | 42.95 | 42.99 | 38.92 | 40.61 | 40.61 | -0.49% | 3,454 |
| Jun 12, 2025 | 38.67 | 42.63 | 38.67 | 40.81 | 40.81 | 1.34% | 6,069 |
| Jun 11, 2025 | 42.18 | 42.18 | 40.12 | 40.27 | 40.27 | 2.86% | 2,723 |
| Jun 10, 2025 | 37.90 | 41.92 | 37.89 | 39.15 | 39.15 | 3.47% | 1,507 |
| Jun 9, 2025 | 41.79 | 41.79 | 37.83 | 37.84 | 37.84 | -3.57% | 1,329 |
| Jun 6, 2025 | 41.50 | 41.50 | 37.39 | 39.24 | 39.24 | -0.93% | 1,628 |
| Jun 5, 2025 | 37.39 | 41.26 | 37.39 | 39.61 | 39.61 | 1.36% | 27,268 |
| Jun 4, 2025 | 37.24 | 39.23 | 37.24 | 39.08 | 39.08 | -1.09% | 3,445 |
| Jun 3, 2025 | 41.69 | 41.69 | 37.69 | 39.51 | 39.51 | -6.71% | 1,515 |
| Jun 2, 2025 | 42.03 | 42.35 | 38.19 | 42.35 | 42.35 | 8.85% | 1,981 |
| May 30, 2025 | 40.59 | 40.59 | 36.76 | 38.91 | 38.91 | -4.40% | 4,641 |
| May 29, 2025 | 41.79 | 41.90 | 38.02 | 40.70 | 40.70 | 3.83% | 5,249 |
| May 28, 2025 | 41.87 | 41.87 | 37.94 | 39.20 | 39.20 | -1.78% | 1,288 |
| May 27, 2025 | 39.26 | 39.91 | 39.26 | 39.91 | 39.91 | -1.40% | 1,130 |
| May 23, 2025 | 38.48 | 42.33 | 38.48 | 40.48 | 40.48 | -0.06% | 4,107 |
| May 22, 2025 | 37.98 | 42.36 | 37.98 | 40.50 | 40.50 | -0.02% | 3,738 |
| May 21, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | 353 |
| May 20, 2025 | 42.68 | 42.68 | 38.71 | 40.51 | 40.51 | -1.94% | 1,192 |
| May 19, 2025 | 43.01 | 43.02 | 39.17 | 41.31 | 41.31 | 0.02% | 3,524 |
| May 16, 2025 | 43.24 | 43.24 | 39.18 | 41.30 | 41.30 | 0.68% | 4,617 |
| May 15, 2025 | 40.80 | 42.89 | 40.80 | 41.02 | 41.02 | -0.94% | 4,301 |
| 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 |