Nomura Real Estate Holdings, Inc. (TYO:3231)
Japan · Delayed Price · Currency is JPY 913.10
-17.70 (-1.90%)
Oct 10, 2025, 3:30 PM JST
TYO:3231 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 920.00 | 924.10 | 912.60 | 914.30 | 914.30 | -1.77% | 1,540,300 |
| Oct 9, 2025 | 929.00 | 931.50 | 924.70 | 930.80 | 930.80 | -0.42% | 2,402,600 |
| Oct 8, 2025 | 937.10 | 943.80 | 933.00 | 934.70 | 934.70 | -0.25% | 2,708,500 |
| Oct 7, 2025 | 954.80 | 958.80 | 935.10 | 937.00 | 937.00 | -1.37% | 2,680,600 |
| Oct 6, 2025 | 940.90 | 951.90 | 934.60 | 950.00 | 950.00 | 4.91% | 4,610,300 |
| Oct 3, 2025 | 900.00 | 907.50 | 898.10 | 905.50 | 905.50 | 0.41% | 2,575,000 |
| Oct 2, 2025 | 909.60 | 910.60 | 899.60 | 901.80 | 901.80 | -1.71% | 3,900,900 |
| Oct 1, 2025 | 932.50 | 934.40 | 901.90 | 917.50 | 917.50 | -2.82% | 3,126,500 |
| Sep 30, 2025 | 949.50 | 951.10 | 939.10 | 944.10 | 944.10 | -0.56% | 2,379,700 |
| Sep 29, 2025 | 959.90 | 959.90 | 947.00 | 949.40 | 949.40 | -3.08% | 2,165,300 |
| Sep 26, 2025 | 959.00 | 981.50 | 957.00 | 979.60 | 961.60 | 2.60% | 3,246,700 |
| Sep 25, 2025 | 966.00 | 966.00 | 954.80 | 954.80 | 937.26 | -0.26% | 1,855,800 |
| Sep 24, 2025 | 966.00 | 966.40 | 953.30 | 957.30 | 939.71 | -0.18% | 2,119,300 |
| Sep 22, 2025 | 964.20 | 967.70 | 959.00 | 959.00 | 941.38 | -0.31% | 1,939,200 |
| Sep 19, 2025 | 960.00 | 969.60 | 955.20 | 962.00 | 944.32 | -0.13% | 4,219,100 |
| Sep 18, 2025 | 963.70 | 968.50 | 958.70 | 963.30 | 945.60 | 0.31% | 1,868,400 |
| Sep 17, 2025 | 964.50 | 966.10 | 954.80 | 960.30 | 942.65 | -0.02% | 2,122,300 |
| Sep 16, 2025 | 960.20 | 969.00 | 958.80 | 960.50 | 942.85 | -0.85% | 2,038,500 |
| Sep 12, 2025 | 970.70 | 972.20 | 965.10 | 968.70 | 950.90 | 1.01% | 2,000,300 |
| Sep 11, 2025 | 957.00 | 963.80 | 950.50 | 959.00 | 941.38 | 0.03% | 1,937,400 |
| Sep 10, 2025 | 956.00 | 964.20 | 954.50 | 958.70 | 941.08 | -0.44% | 1,977,300 |
| Sep 9, 2025 | 965.20 | 971.50 | 960.00 | 962.90 | 945.21 | 0.30% | 2,561,500 |
| Sep 8, 2025 | 946.00 | 962.20 | 945.50 | 960.00 | 942.36 | 2.70% | 2,456,000 |
| Sep 5, 2025 | 933.60 | 939.50 | 929.40 | 934.80 | 917.62 | 0.13% | 1,852,800 |
| Sep 4, 2025 | 923.60 | 933.60 | 922.20 | 933.60 | 916.45 | 0.92% | 1,932,600 |
| Sep 3, 2025 | 932.10 | 934.60 | 923.00 | 925.10 | 908.10 | -0.61% | 2,254,700 |
| Sep 2, 2025 | 923.00 | 934.80 | 922.60 | 930.80 | 913.70 | 0.98% | 1,785,500 |
| Sep 1, 2025 | 918.00 | 921.80 | 913.10 | 921.80 | 904.87 | 0.84% | 1,660,500 |
| Aug 29, 2025 | 921.10 | 924.20 | 914.10 | 914.10 | 897.31 | -1.63% | 2,127,900 |
| Aug 28, 2025 | 920.90 | 930.40 | 918.10 | 929.20 | 912.13 | 0.78% | 2,130,500 |
| Aug 27, 2025 | 916.30 | 923.60 | 914.10 | 922.00 | 905.06 | 0.16% | 1,896,800 |
| Aug 26, 2025 | 927.00 | 927.00 | 918.00 | 920.50 | 903.59 | -1.39% | 3,332,900 |
| Aug 25, 2025 | 934.90 | 936.70 | 928.00 | 933.50 | 916.35 | 0.08% | 3,066,200 |
| Aug 22, 2025 | 922.10 | 934.40 | 921.70 | 932.80 | 915.66 | 0.76% | 2,227,900 |
| Aug 21, 2025 | 925.10 | 926.10 | 918.30 | 925.80 | 908.79 | -0.97% | 2,742,800 |
| Aug 20, 2025 | 931.50 | 935.70 | 927.00 | 934.90 | 917.73 | 0.34% | 2,664,200 |
| Aug 19, 2025 | 919.40 | 937.70 | 918.70 | 931.70 | 914.58 | 1.43% | 3,284,100 |
| Aug 18, 2025 | 909.60 | 918.60 | 904.90 | 918.60 | 901.73 | 1.55% | 3,525,500 |
| Aug 15, 2025 | 907.40 | 909.90 | 900.90 | 904.60 | 887.98 | -0.03% | 2,736,400 |
| Aug 14, 2025 | 910.00 | 910.00 | 902.00 | 904.90 | 888.28 | -0.52% | 3,553,100 |
| Aug 13, 2025 | 925.00 | 925.50 | 906.40 | 909.60 | 892.89 | -1.72% | 4,263,000 |
| Aug 12, 2025 | 926.00 | 937.50 | 920.00 | 925.50 | 908.50 | 0.83% | 4,671,900 |
| Aug 8, 2025 | 899.00 | 918.80 | 898.00 | 917.90 | 901.04 | 2.68% | 4,441,500 |
| Aug 7, 2025 | 898.90 | 905.90 | 888.80 | 893.90 | 877.48 | -0.03% | 2,656,600 |
| Aug 6, 2025 | 874.70 | 898.50 | 873.20 | 894.20 | 877.77 | 2.83% | 4,262,100 |
| Aug 5, 2025 | 869.00 | 874.00 | 862.10 | 869.60 | 853.63 | -0.03% | 1,956,500 |
| Aug 4, 2025 | 848.50 | 873.30 | 846.80 | 869.90 | 853.92 | 1.26% | 3,728,900 |
| Aug 1, 2025 | 840.00 | 861.00 | 839.40 | 859.10 | 843.32 | 2.18% | 3,979,300 |
| Jul 31, 2025 | 849.30 | 852.00 | 837.70 | 840.80 | 825.35 | -2.00% | 6,675,100 |
| Jul 30, 2025 | 843.10 | 859.40 | 843.10 | 858.00 | 842.24 | 1.77% | 3,420,200 |