Nomura Real Estate Holdings, Inc. (TYO:3231)
Japan · Delayed Price · Currency is JPY 859.10
+18.30 (2.18%)
Aug 1, 2025, 3:30 PM JST
TYO:3231 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 850.00 | 857.50 | 845.00 | 855.80 | 855.80 | 2.41% | 3,624,600 |
| Jul 1, 2025 | 844.00 | 844.60 | 833.60 | 835.70 | 835.70 | -0.96% | 2,392,000 |
| Jun 30, 2025 | 853.20 | 853.60 | 842.40 | 843.80 | 843.80 | 0.23% | 2,296,000 |
| Jun 27, 2025 | 843.00 | 844.70 | 838.60 | 841.90 | 841.90 | 0.04% | 2,483,600 |
| Jun 26, 2025 | 838.00 | 844.20 | 835.50 | 841.60 | 841.60 | -0.05% | 3,404,200 |
| Jun 25, 2025 | 847.70 | 849.10 | 840.00 | 842.00 | 842.00 | -0.45% | 2,768,500 |
| Jun 24, 2025 | 863.10 | 863.90 | 845.00 | 845.80 | 845.80 | -1.32% | 1,972,400 |
| Jun 23, 2025 | 860.00 | 867.50 | 852.20 | 857.10 | 857.10 | -0.38% | 1,736,600 |
| Jun 20, 2025 | 864.90 | 872.80 | 852.60 | 860.40 | 860.40 | -0.31% | 4,313,700 |
| Jun 19, 2025 | 862.00 | 864.80 | 855.00 | 863.10 | 863.10 | 0.44% | 1,951,600 |
| Jun 18, 2025 | 850.00 | 861.40 | 845.00 | 859.30 | 859.30 | 1.18% | 4,317,800 |
| Jun 17, 2025 | 843.00 | 850.90 | 837.70 | 849.30 | 849.30 | 1.05% | 2,401,900 |
| Jun 16, 2025 | 838.30 | 844.00 | 837.70 | 840.50 | 840.50 | 0.31% | 1,581,100 |
| Jun 13, 2025 | 840.70 | 843.80 | 837.00 | 837.90 | 837.90 | -0.72% | 2,422,700 |
| Jun 12, 2025 | 840.80 | 846.00 | 836.20 | 844.00 | 844.00 | -0.15% | 2,276,800 |
| Jun 11, 2025 | 855.30 | 856.50 | 845.30 | 845.30 | 845.30 | -1.13% | 3,293,400 |
| Jun 10, 2025 | 848.50 | 855.00 | 844.70 | 855.00 | 855.00 | 1.02% | 2,113,800 |
| Jun 9, 2025 | 839.10 | 847.40 | 837.10 | 846.40 | 846.40 | 0.98% | 1,581,600 |
| Jun 6, 2025 | 840.00 | 841.90 | 833.30 | 838.20 | 838.20 | 0.56% | 1,857,600 |
| Jun 5, 2025 | 838.80 | 842.40 | 833.10 | 833.50 | 833.50 | -1.44% | 2,052,000 |
| Jun 4, 2025 | 840.20 | 847.40 | 840.20 | 845.70 | 845.70 | 0.36% | 1,898,300 |
| Jun 3, 2025 | 847.40 | 847.40 | 838.10 | 842.70 | 842.70 | -1.16% | 2,183,000 |
| Jun 2, 2025 | 841.40 | 852.60 | 835.60 | 852.60 | 852.60 | 0.58% | 3,629,600 |
| May 30, 2025 | 831.60 | 848.70 | 831.10 | 847.70 | 847.70 | 0.81% | 4,589,600 |
| May 29, 2025 | 840.00 | 845.70 | 837.30 | 840.90 | 840.90 | -0.54% | 3,058,900 |
| May 28, 2025 | 850.00 | 851.90 | 842.10 | 845.50 | 845.50 | -0.06% | 2,941,300 |
| May 27, 2025 | 842.00 | 848.20 | 838.80 | 846.00 | 846.00 | 0.48% | 1,755,100 |
| May 26, 2025 | 845.30 | 846.10 | 836.80 | 842.00 | 842.00 | -0.14% | 2,334,000 |
| May 23, 2025 | 846.60 | 856.00 | 843.10 | 843.20 | 843.20 | 0.60% | 2,822,200 |