Nomura Real Estate Holdings, Inc. (TYO:3231)
Japan · Delayed Price · Currency is JPY 968.70
+9.70 (1.01%)
Sep 12, 2025, 3:30 PM JST
TYO:3231 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 970.70 | 972.20 | 965.10 | 968.70 | 968.70 | 1.01% | 2,000,300 |
| Sep 11, 2025 | 957.00 | 963.80 | 950.50 | 959.00 | 959.00 | 0.03% | 1,937,400 |
| Sep 10, 2025 | 956.00 | 964.20 | 954.50 | 958.70 | 958.70 | -0.44% | 1,977,300 |
| Sep 9, 2025 | 965.20 | 971.50 | 960.00 | 962.90 | 962.90 | 0.30% | 2,561,500 |
| Sep 8, 2025 | 946.00 | 962.20 | 945.50 | 960.00 | 960.00 | 2.70% | 2,456,000 |
| Sep 5, 2025 | 933.60 | 939.50 | 929.40 | 934.80 | 934.80 | 0.13% | 1,852,800 |
| Sep 4, 2025 | 923.60 | 933.60 | 922.20 | 933.60 | 933.60 | 0.92% | 1,932,600 |
| Sep 3, 2025 | 932.10 | 934.60 | 923.00 | 925.10 | 925.10 | -0.61% | 2,254,700 |
| Sep 2, 2025 | 923.00 | 934.80 | 922.60 | 930.80 | 930.80 | 0.98% | 1,785,500 |
| Sep 1, 2025 | 918.00 | 921.80 | 913.10 | 921.80 | 921.80 | 0.84% | 1,660,500 |
| Aug 29, 2025 | 921.10 | 924.20 | 914.10 | 914.10 | 914.10 | -1.63% | 2,127,900 |
| Aug 28, 2025 | 920.90 | 930.40 | 918.10 | 929.20 | 929.20 | 0.78% | 2,130,500 |
| Aug 27, 2025 | 916.30 | 923.60 | 914.10 | 922.00 | 922.00 | 0.16% | 1,896,800 |
| Aug 26, 2025 | 927.00 | 927.00 | 918.00 | 920.50 | 920.50 | -1.39% | 3,332,900 |
| Aug 25, 2025 | 934.90 | 936.70 | 928.00 | 933.50 | 933.50 | 0.08% | 3,066,200 |
| Aug 22, 2025 | 922.10 | 934.40 | 921.70 | 932.80 | 932.80 | 0.76% | 2,227,900 |
| Aug 21, 2025 | 925.10 | 926.10 | 918.30 | 925.80 | 925.80 | -0.97% | 2,742,800 |
| Aug 20, 2025 | 931.50 | 935.70 | 927.00 | 934.90 | 934.90 | 0.34% | 2,664,200 |
| Aug 19, 2025 | 919.40 | 937.70 | 918.70 | 931.70 | 931.70 | 1.43% | 3,284,100 |
| Aug 18, 2025 | 909.60 | 918.60 | 904.90 | 918.60 | 918.60 | 1.55% | 3,525,500 |
| Aug 15, 2025 | 907.40 | 909.90 | 900.90 | 904.60 | 904.60 | -0.03% | 2,736,400 |
| Aug 14, 2025 | 910.00 | 910.00 | 902.00 | 904.90 | 904.90 | -0.52% | 3,553,100 |
| Aug 13, 2025 | 925.00 | 925.50 | 906.40 | 909.60 | 909.60 | -1.72% | 4,263,000 |
| Aug 12, 2025 | 926.00 | 937.50 | 920.00 | 925.50 | 925.50 | 0.83% | 4,671,900 |
| Aug 8, 2025 | 899.00 | 918.80 | 898.00 | 917.90 | 917.90 | 2.68% | 4,441,500 |
| Aug 7, 2025 | 898.90 | 905.90 | 888.80 | 893.90 | 893.90 | -0.03% | 2,656,600 |
| Aug 6, 2025 | 874.70 | 898.50 | 873.20 | 894.20 | 894.20 | 2.83% | 4,262,100 |
| Aug 5, 2025 | 869.00 | 874.00 | 862.10 | 869.60 | 869.60 | -0.03% | 1,956,500 |
| Aug 4, 2025 | 848.50 | 873.30 | 846.80 | 869.90 | 869.90 | 1.26% | 3,728,900 |
| Aug 1, 2025 | 840.00 | 861.00 | 839.40 | 859.10 | 859.10 | 2.18% | 3,979,300 |
| Jul 31, 2025 | 849.30 | 852.00 | 837.70 | 840.80 | 840.80 | -2.00% | 6,675,100 |
| Jul 30, 2025 | 843.10 | 859.40 | 843.10 | 858.00 | 858.00 | 1.77% | 3,420,200 |
| Jul 29, 2025 | 847.50 | 848.40 | 843.10 | 843.10 | 843.10 | -1.03% | 1,886,000 |
| Jul 28, 2025 | 854.60 | 860.90 | 850.80 | 851.90 | 851.90 | -0.01% | 2,071,500 |
| Jul 25, 2025 | 848.00 | 852.00 | 844.90 | 852.00 | 852.00 | 0.51% | 2,255,900 |
| Jul 24, 2025 | 845.00 | 852.80 | 842.60 | 847.70 | 847.70 | 1.28% | 3,257,500 |
| Jul 23, 2025 | 837.00 | 843.60 | 832.00 | 837.00 | 837.00 | 1.21% | 6,104,900 |
| Jul 22, 2025 | 837.50 | 838.30 | 826.60 | 827.00 | 827.00 | -0.39% | 4,487,000 |
| Jul 18, 2025 | 854.40 | 856.30 | 821.70 | 830.20 | 830.20 | -3.16% | 5,960,900 |
| Jul 17, 2025 | 852.00 | 858.80 | 848.50 | 857.30 | 857.30 | 0.39% | 1,675,800 |
| Jul 16, 2025 | 869.00 | 870.40 | 854.00 | 854.00 | 854.00 | -1.84% | 2,127,400 |
| Jul 15, 2025 | 879.00 | 879.60 | 868.50 | 870.00 | 870.00 | -0.75% | 2,011,700 |
| Jul 14, 2025 | 866.00 | 881.20 | 866.00 | 876.60 | 876.60 | 1.26% | 2,650,300 |
| Jul 11, 2025 | 864.70 | 873.50 | 863.30 | 865.70 | 865.70 | 0.72% | 2,949,400 |
| Jul 10, 2025 | 864.20 | 865.00 | 855.50 | 859.50 | 859.50 | -0.32% | 2,522,500 |
| Jul 9, 2025 | 848.00 | 863.80 | 848.00 | 862.30 | 862.30 | 1.93% | 2,173,000 |
| Jul 8, 2025 | 852.00 | 855.00 | 846.00 | 846.00 | 846.00 | -0.91% | 2,021,400 |
| Jul 7, 2025 | 855.00 | 861.00 | 849.90 | 853.80 | 853.80 | 0.04% | 1,868,800 |
| Jul 4, 2025 | 866.00 | 869.90 | 853.00 | 853.50 | 853.50 | -1.00% | 1,855,500 |
| Jul 3, 2025 | 857.20 | 873.70 | 856.00 | 862.10 | 862.10 | 0.74% | 3,650,100 |