Nomura Real Estate Holdings, Inc. (TYO:3231)
Japan · Delayed Price · Currency is JPY 1,037.50
-6.00 (-0.57%)
At close: Mar 27, 2026
TYO:3231 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,039.00 | 1,042.50 | 1,033.00 | 1,037.50 | 1,037.50 | -0.57% | 2,823,600 |
| Mar 26, 2026 | 1,048.00 | 1,051.00 | 1,036.00 | 1,043.50 | 1,043.50 | -0.05% | 1,638,700 |
| Mar 25, 2026 | 1,056.50 | 1,056.50 | 1,044.00 | 1,044.00 | 1,044.00 | 0.24% | 2,549,900 |
| Mar 24, 2026 | 1,036.50 | 1,041.50 | 1,031.50 | 1,041.50 | 1,041.50 | 2.92% | 2,440,600 |
| Mar 23, 2026 | 1,028.00 | 1,031.50 | 1,012.00 | 1,012.00 | 1,012.00 | -3.85% | 3,003,000 |
| Mar 19, 2026 | 1,060.00 | 1,079.50 | 1,052.50 | 1,052.50 | 1,052.50 | -2.41% | 2,735,400 |
| Mar 18, 2026 | 1,079.00 | 1,083.00 | 1,067.50 | 1,078.50 | 1,078.50 | 1.55% | 2,075,400 |
| Mar 17, 2026 | 1,065.00 | 1,072.00 | 1,059.50 | 1,062.00 | 1,062.00 | 0.66% | 1,577,800 |
| Mar 16, 2026 | 1,055.00 | 1,059.50 | 1,048.00 | 1,055.00 | 1,055.00 | -0.05% | 1,421,900 |
| Mar 13, 2026 | 1,050.00 | 1,066.00 | 1,048.00 | 1,055.50 | 1,055.50 | -0.42% | 2,143,400 |
| Mar 12, 2026 | 1,079.50 | 1,082.50 | 1,056.00 | 1,060.00 | 1,060.00 | -3.46% | 2,158,900 |
| Mar 11, 2026 | 1,105.00 | 1,107.00 | 1,094.50 | 1,098.00 | 1,098.00 | -0.14% | 2,036,300 |
| Mar 10, 2026 | 1,111.50 | 1,111.50 | 1,090.00 | 1,099.50 | 1,099.50 | 1.66% | 2,118,500 |
| Mar 9, 2026 | 1,050.00 | 1,082.50 | 1,048.00 | 1,081.50 | 1,081.50 | -1.50% | 2,741,400 |
| Mar 6, 2026 | 1,081.00 | 1,100.50 | 1,075.00 | 1,098.00 | 1,098.00 | 0.64% | 1,948,300 |
| Mar 5, 2026 | 1,111.50 | 1,112.50 | 1,084.00 | 1,091.00 | 1,091.00 | 0.88% | 3,462,500 |
| Mar 4, 2026 | 1,090.00 | 1,094.50 | 1,064.00 | 1,081.50 | 1,081.50 | -3.31% | 2,875,200 |
| Mar 3, 2026 | 1,128.50 | 1,136.00 | 1,112.00 | 1,118.50 | 1,118.50 | -2.78% | 2,436,200 |
| Mar 2, 2026 | 1,140.00 | 1,150.50 | 1,129.00 | 1,150.50 | 1,150.50 | -1.03% | 2,008,600 |
| Feb 27, 2026 | 1,165.00 | 1,166.00 | 1,148.00 | 1,162.50 | 1,162.50 | 1.35% | 2,858,300 |
| Feb 26, 2026 | 1,154.50 | 1,160.00 | 1,145.00 | 1,147.00 | 1,147.00 | 0.48% | 2,166,500 |
| Feb 25, 2026 | 1,120.00 | 1,147.00 | 1,114.00 | 1,141.50 | 1,141.50 | 1.97% | 2,381,600 |
| Feb 24, 2026 | 1,121.00 | 1,128.00 | 1,106.50 | 1,119.50 | 1,119.50 | 0.13% | 2,665,600 |
| Feb 20, 2026 | 1,112.50 | 1,120.50 | 1,106.50 | 1,118.00 | 1,118.00 | -0.31% | 1,849,000 |
| Feb 19, 2026 | 1,099.00 | 1,121.50 | 1,090.50 | 1,121.50 | 1,121.50 | 2.23% | 1,820,100 |
| Feb 18, 2026 | 1,091.00 | 1,103.50 | 1,090.50 | 1,097.00 | 1,097.00 | 1.34% | 1,869,400 |
| Feb 17, 2026 | 1,090.00 | 1,091.00 | 1,075.50 | 1,082.50 | 1,082.50 | -0.14% | 1,620,300 |
| Feb 16, 2026 | 1,115.00 | 1,115.50 | 1,083.00 | 1,084.00 | 1,084.00 | -2.12% | 2,469,900 |
| Feb 13, 2026 | 1,125.00 | 1,136.00 | 1,107.50 | 1,107.50 | 1,107.50 | -1.56% | 2,704,800 |
| Feb 12, 2026 | 1,098.00 | 1,133.00 | 1,096.00 | 1,125.00 | 1,125.00 | 1.95% | 3,057,300 |
| Feb 10, 2026 | 1,105.00 | 1,106.50 | 1,092.00 | 1,103.50 | 1,103.50 | 0.78% | 3,536,500 |
| Feb 9, 2026 | 1,100.00 | 1,111.00 | 1,090.00 | 1,095.00 | 1,095.00 | 1.34% | 3,678,000 |
| Feb 6, 2026 | 1,083.00 | 1,086.50 | 1,073.00 | 1,080.50 | 1,080.50 | - | 2,687,900 |
| Feb 5, 2026 | 1,089.50 | 1,090.00 | 1,074.00 | 1,080.50 | 1,080.50 | 1.08% | 2,554,700 |
| Feb 4, 2026 | 1,041.00 | 1,074.50 | 1,035.50 | 1,069.00 | 1,069.00 | 2.15% | 2,547,100 |
| Feb 3, 2026 | 1,022.00 | 1,053.00 | 1,021.50 | 1,046.50 | 1,046.50 | 2.05% | 2,746,900 |
| Feb 2, 2026 | 1,040.00 | 1,045.00 | 1,023.00 | 1,025.50 | 1,025.50 | -0.05% | 3,885,100 |
| Jan 30, 2026 | 1,017.00 | 1,028.00 | 1,007.50 | 1,026.00 | 1,026.00 | 2.19% | 5,938,400 |
| Jan 29, 2026 | 988.60 | 1,010.50 | 966.10 | 1,004.00 | 1,004.00 | -3.00% | 10,184,500 |
| Jan 28, 2026 | 1,020.00 | 1,037.50 | 1,019.50 | 1,035.00 | 1,035.00 | 0.73% | 4,214,800 |
| Jan 27, 2026 | 1,026.00 | 1,032.50 | 1,012.00 | 1,027.50 | 1,027.50 | -0.05% | 2,977,600 |
| Jan 26, 2026 | 1,023.00 | 1,031.00 | 1,018.00 | 1,028.00 | 1,028.00 | -0.96% | 2,992,700 |
| Jan 23, 2026 | 1,050.00 | 1,052.50 | 1,032.00 | 1,038.00 | 1,038.00 | -0.34% | 2,330,600 |
| Jan 22, 2026 | 1,049.00 | 1,055.00 | 1,036.00 | 1,041.50 | 1,041.50 | 1.07% | 3,758,800 |
| Jan 21, 2026 | 1,015.00 | 1,033.50 | 1,011.50 | 1,030.50 | 1,030.50 | 0.24% | 3,291,800 |
| Jan 20, 2026 | 1,035.50 | 1,040.00 | 1,017.50 | 1,028.00 | 1,028.00 | -0.72% | 2,214,700 |
| Jan 19, 2026 | 1,048.00 | 1,055.00 | 1,034.50 | 1,035.50 | 1,035.50 | -0.53% | 2,946,800 |
| Jan 16, 2026 | 1,033.50 | 1,046.50 | 1,032.00 | 1,041.00 | 1,041.00 | -0.24% | 2,091,200 |
| Jan 15, 2026 | 1,033.00 | 1,047.50 | 1,026.00 | 1,043.50 | 1,043.50 | 1.80% | 3,046,900 |
| Jan 14, 2026 | 1,030.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.49% | 1,974,600 |