Nomura Real Estate Holdings, Inc. (TYO:3231)
Japan · Delayed Price · Currency is JPY 1,016.50
+17.70 (1.77%)
May 7, 2026, 3:30 PM JST
TYO:3231 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,005.00 | 1,009.50 | 998.10 | 998.80 | 998.80 | -1.79% | 2,704,400 |
| Apr 30, 2026 | 1,002.00 | 1,020.00 | 998.30 | 1,017.00 | 1,017.00 | 1.50% | 5,108,900 |
| Apr 28, 2026 | 1,008.00 | 1,013.50 | 996.60 | 1,002.00 | 1,002.00 | -0.74% | 4,436,300 |
| Apr 27, 2026 | 1,000.00 | 1,032.50 | 999.00 | 1,009.50 | 1,009.50 | 0.65% | 5,809,000 |
| Apr 24, 2026 | 1,005.00 | 1,007.00 | 992.60 | 1,003.00 | 1,003.00 | -0.10% | 2,677,500 |
| Apr 23, 2026 | 1,003.50 | 1,008.00 | 999.00 | 1,004.00 | 1,004.00 | -0.30% | 3,456,700 |
| Apr 22, 2026 | 1,024.50 | 1,028.00 | 1,007.00 | 1,007.00 | 1,007.00 | -2.80% | 1,755,500 |
| Apr 21, 2026 | 1,035.00 | 1,040.00 | 1,024.00 | 1,036.00 | 1,036.00 | -0.10% | 2,166,000 |
| Apr 20, 2026 | 1,032.00 | 1,037.00 | 1,023.00 | 1,037.00 | 1,037.00 | 1.47% | 2,631,000 |
| Apr 17, 2026 | 1,038.00 | 1,042.50 | 1,022.00 | 1,022.00 | 1,022.00 | -1.83% | 2,989,300 |
| Apr 16, 2026 | 1,046.50 | 1,048.50 | 1,036.50 | 1,041.00 | 1,041.00 | -0.76% | 1,280,300 |
| Apr 15, 2026 | 1,054.00 | 1,060.00 | 1,047.00 | 1,049.00 | 1,049.00 | -0.10% | 1,618,700 |
| Apr 14, 2026 | 1,047.50 | 1,055.00 | 1,044.50 | 1,050.00 | 1,050.00 | 0.86% | 1,655,100 |
| Apr 13, 2026 | 1,038.50 | 1,047.00 | 1,034.50 | 1,041.00 | 1,041.00 | -0.57% | 1,528,600 |
| Apr 10, 2026 | 1,049.50 | 1,053.50 | 1,045.50 | 1,047.00 | 1,047.00 | -0.24% | 1,406,700 |
| Apr 9, 2026 | 1,072.00 | 1,079.00 | 1,049.50 | 1,049.50 | 1,049.50 | -1.87% | 2,127,000 |
| Apr 8, 2026 | 1,071.50 | 1,072.00 | 1,052.50 | 1,069.50 | 1,069.50 | 3.08% | 2,198,600 |
| Apr 7, 2026 | 1,039.00 | 1,050.50 | 1,032.00 | 1,037.50 | 1,037.50 | 0.48% | 1,093,800 |
| Apr 6, 2026 | 1,041.50 | 1,044.00 | 1,031.00 | 1,032.50 | 1,032.50 | -1.01% | 913,600 |
| Apr 3, 2026 | 1,035.50 | 1,051.00 | 1,035.50 | 1,043.00 | 1,043.00 | 0.72% | 1,470,200 |
| Apr 2, 2026 | 1,049.50 | 1,061.50 | 1,030.00 | 1,035.50 | 1,035.50 | 0.24% | 2,417,000 |
| Apr 1, 2026 | 1,031.00 | 1,036.00 | 1,019.50 | 1,033.00 | 1,033.00 | 2.23% | 1,681,500 |
| Mar 31, 2026 | 1,010.00 | 1,026.50 | 1,003.00 | 1,010.50 | 1,010.50 | 0.40% | 2,446,400 |
| Mar 30, 2026 | 989.00 | 1,013.50 | 986.00 | 1,006.50 | 1,006.50 | -2.99% | 2,198,100 |
| Mar 27, 2026 | 1,039.00 | 1,042.50 | 1,033.00 | 1,037.50 | 1,015.50 | -0.57% | 2,823,600 |
| Mar 26, 2026 | 1,048.00 | 1,051.00 | 1,036.00 | 1,043.50 | 1,021.37 | -0.05% | 1,638,700 |
| Mar 25, 2026 | 1,056.50 | 1,056.50 | 1,044.00 | 1,044.00 | 1,021.86 | 0.24% | 2,549,900 |
| Mar 24, 2026 | 1,036.50 | 1,041.50 | 1,031.50 | 1,041.50 | 1,019.42 | 2.92% | 2,440,600 |
| Mar 23, 2026 | 1,028.00 | 1,031.50 | 1,012.00 | 1,012.00 | 990.54 | -3.85% | 3,003,000 |
| Mar 19, 2026 | 1,060.00 | 1,079.50 | 1,052.50 | 1,052.50 | 1,030.18 | -2.41% | 2,735,400 |
| Mar 18, 2026 | 1,079.00 | 1,083.00 | 1,067.50 | 1,078.50 | 1,055.63 | 1.55% | 2,075,400 |
| Mar 17, 2026 | 1,065.00 | 1,072.00 | 1,059.50 | 1,062.00 | 1,039.48 | 0.66% | 1,577,800 |
| Mar 16, 2026 | 1,055.00 | 1,059.50 | 1,048.00 | 1,055.00 | 1,032.63 | -0.05% | 1,421,900 |
| Mar 13, 2026 | 1,050.00 | 1,066.00 | 1,048.00 | 1,055.50 | 1,033.12 | -0.42% | 2,143,400 |
| Mar 12, 2026 | 1,079.50 | 1,082.50 | 1,056.00 | 1,060.00 | 1,037.52 | -3.46% | 2,158,900 |
| Mar 11, 2026 | 1,105.00 | 1,107.00 | 1,094.50 | 1,098.00 | 1,074.72 | -0.14% | 2,036,300 |
| Mar 10, 2026 | 1,111.50 | 1,111.50 | 1,090.00 | 1,099.50 | 1,076.19 | 1.66% | 2,118,500 |
| Mar 9, 2026 | 1,050.00 | 1,082.50 | 1,048.00 | 1,081.50 | 1,058.57 | -1.50% | 2,741,400 |
| Mar 6, 2026 | 1,081.00 | 1,100.50 | 1,075.00 | 1,098.00 | 1,074.72 | 0.64% | 1,948,300 |
| Mar 5, 2026 | 1,111.50 | 1,112.50 | 1,084.00 | 1,091.00 | 1,067.87 | 0.88% | 3,462,500 |
| Mar 4, 2026 | 1,090.00 | 1,094.50 | 1,064.00 | 1,081.50 | 1,058.57 | -3.31% | 2,875,200 |
| Mar 3, 2026 | 1,128.50 | 1,136.00 | 1,112.00 | 1,118.50 | 1,094.78 | -2.78% | 2,436,200 |
| Mar 2, 2026 | 1,140.00 | 1,150.50 | 1,129.00 | 1,150.50 | 1,126.10 | -1.03% | 2,008,600 |
| Feb 27, 2026 | 1,165.00 | 1,166.00 | 1,148.00 | 1,162.50 | 1,137.85 | 1.35% | 2,858,300 |
| Feb 26, 2026 | 1,154.50 | 1,160.00 | 1,145.00 | 1,147.00 | 1,122.68 | 0.48% | 2,166,500 |
| Feb 25, 2026 | 1,120.00 | 1,147.00 | 1,114.00 | 1,141.50 | 1,117.29 | 1.97% | 2,381,600 |
| Feb 24, 2026 | 1,121.00 | 1,128.00 | 1,106.50 | 1,119.50 | 1,095.76 | 0.13% | 2,665,600 |
| Feb 20, 2026 | 1,112.50 | 1,120.50 | 1,106.50 | 1,118.00 | 1,094.29 | -0.31% | 1,849,000 |
| Feb 19, 2026 | 1,099.00 | 1,121.50 | 1,090.50 | 1,121.50 | 1,097.72 | 2.23% | 1,820,100 |
| Feb 18, 2026 | 1,091.00 | 1,103.50 | 1,090.50 | 1,097.00 | 1,073.74 | 1.34% | 1,869,400 |