Nomura Real Estate Holdings, Inc. (TYO:3231)
Japan · Delayed Price · Currency is JPY 871.00
-35.80 (-3.95%)
Sep 29, 2026, 3:30 PM JST
TYO:3231 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 884.80 | 886.80 | 870.10 | 870.60 | 870.60 | -1.60% | 10,217,000 |
| Sep 28, 2026 | 911.00 | 914.70 | 906.80 | 906.80 | 884.80 | -0.13% | 7,614,700 |
| Sep 25, 2026 | 911.00 | 914.50 | 907.50 | 908.00 | 885.97 | 0.22% | 4,432,000 |
| Sep 24, 2026 | 908.00 | 912.70 | 903.10 | 906.00 | 884.02 | -0.44% | 5,113,500 |
| Sep 18, 2026 | 925.50 | 926.00 | 910.00 | 910.00 | 887.92 | -1.52% | 6,314,300 |
| Sep 17, 2026 | 910.60 | 924.00 | 910.00 | 924.00 | 901.58 | 1.48% | 3,204,200 |
| Sep 16, 2026 | 915.00 | 917.40 | 910.10 | 910.50 | 888.41 | 0.46% | 3,045,200 |
| Sep 15, 2026 | 921.90 | 923.10 | 906.30 | 906.30 | 884.31 | -1.22% | 4,232,600 |
| Sep 14, 2026 | 909.80 | 917.50 | 904.80 | 917.50 | 895.24 | 1.72% | 2,911,400 |
| Sep 11, 2026 | 900.00 | 908.80 | 899.30 | 902.00 | 880.12 | -0.61% | 5,251,100 |
| Sep 10, 2026 | 915.00 | 916.70 | 907.00 | 907.50 | 885.48 | -1.01% | 3,066,900 |
| Sep 9, 2026 | 910.00 | 920.30 | 906.70 | 916.80 | 894.56 | 0.11% | 2,673,400 |
| Sep 8, 2026 | 920.20 | 922.70 | 912.40 | 915.80 | 893.58 | -0.52% | 3,201,600 |
| Sep 7, 2026 | 928.10 | 931.30 | 920.50 | 920.60 | 898.27 | -0.58% | 3,114,900 |
| Sep 4, 2026 | 932.00 | 932.30 | 924.70 | 926.00 | 903.53 | -0.96% | 3,616,300 |
| Sep 3, 2026 | 935.00 | 937.30 | 929.70 | 935.00 | 912.32 | 0.55% | 2,823,100 |
| Sep 2, 2026 | 936.00 | 940.00 | 929.90 | 929.90 | 907.34 | -1.94% | 3,603,800 |
| Sep 1, 2026 | 931.70 | 948.30 | 929.40 | 948.30 | 925.29 | 1.77% | 4,798,000 |
| Aug 31, 2026 | 936.00 | 938.20 | 931.50 | 931.80 | 909.19 | -0.47% | 3,436,400 |
| Aug 28, 2026 | 931.10 | 937.40 | 928.00 | 936.20 | 913.49 | 0.31% | 3,049,400 |
| Aug 27, 2026 | 936.60 | 940.20 | 930.90 | 933.30 | 910.66 | -0.29% | 2,716,500 |
| Aug 26, 2026 | 928.10 | 941.90 | 927.00 | 936.00 | 913.29 | 0.06% | 4,177,100 |
| Aug 25, 2026 | 939.90 | 940.00 | 931.00 | 935.40 | 912.71 | 0.26% | 3,641,300 |
| Aug 24, 2026 | 932.40 | 936.50 | 923.80 | 933.00 | 910.36 | 0.48% | 3,770,500 |
| Aug 21, 2026 | 921.00 | 932.10 | 920.40 | 928.50 | 905.97 | 0.61% | 3,843,800 |
| Aug 20, 2026 | 917.40 | 922.90 | 911.90 | 922.90 | 900.51 | 1.89% | 3,740,100 |
| Aug 19, 2026 | 910.00 | 910.10 | 901.70 | 905.80 | 883.82 | -0.49% | 4,845,600 |
| Aug 18, 2026 | 914.80 | 914.80 | 904.60 | 910.30 | 888.22 | -0.55% | 4,387,400 |
| Aug 17, 2026 | 915.50 | 920.00 | 914.00 | 915.30 | 893.09 | -0.39% | 3,873,700 |
| Aug 14, 2026 | 924.00 | 924.00 | 918.50 | 918.90 | 896.61 | -0.70% | 4,622,500 |
| Aug 13, 2026 | 920.30 | 926.80 | 919.90 | 925.40 | 902.95 | 0.66% | 3,410,300 |
| Aug 12, 2026 | 912.10 | 922.50 | 908.80 | 919.30 | 897.00 | 1.18% | 4,645,000 |
| Aug 10, 2026 | 917.80 | 917.80 | 901.30 | 908.60 | 886.56 | 0.53% | 4,452,100 |
| Aug 7, 2026 | 905.00 | 915.80 | 902.60 | 903.80 | 881.87 | 0.24% | 5,504,100 |
| Aug 6, 2026 | 898.90 | 908.90 | 898.00 | 901.60 | 879.73 | 0.42% | 6,227,900 |
| Aug 5, 2026 | 898.00 | 898.90 | 890.90 | 897.80 | 876.02 | 0.74% | 6,071,500 |
| Aug 4, 2026 | 906.00 | 907.50 | 891.20 | 891.20 | 869.58 | -0.98% | 7,993,000 |
| Aug 3, 2026 | 920.00 | 921.40 | 898.10 | 900.00 | 878.16 | -2.17% | 9,804,800 |
| Jul 31, 2026 | 939.20 | 939.20 | 920.00 | 920.00 | 897.68 | -5.42% | 12,122,400 |
| Jul 30, 2026 | 985.10 | 988.90 | 966.30 | 972.70 | 949.10 | -2.00% | 3,816,900 |
| Jul 29, 2026 | 980.10 | 997.10 | 969.50 | 992.60 | 968.52 | 2.00% | 4,353,300 |
| Jul 28, 2026 | 975.00 | 978.90 | 968.20 | 973.10 | 949.49 | 0.53% | 3,134,500 |
| Jul 27, 2026 | 961.00 | 969.70 | 953.20 | 968.00 | 944.52 | 2.27% | 2,450,900 |
| Jul 24, 2026 | 943.70 | 952.90 | 938.10 | 946.50 | 923.54 | -0.41% | 2,327,900 |
| Jul 23, 2026 | 956.80 | 956.80 | 945.20 | 950.40 | 927.34 | -0.71% | 2,683,500 |
| Jul 22, 2026 | 958.00 | 960.60 | 953.20 | 957.20 | 933.98 | -0.78% | 3,066,200 |
| Jul 21, 2026 | 965.70 | 970.50 | 960.50 | 964.70 | 941.30 | 1.99% | 2,873,200 |
| Jul 17, 2026 | 957.20 | 966.00 | 943.60 | 945.90 | 922.95 | -0.73% | 3,157,000 |
| Jul 16, 2026 | 951.60 | 961.10 | 947.20 | 952.90 | 929.78 | 0.14% | 2,052,800 |
| Jul 15, 2026 | 947.90 | 954.70 | 945.00 | 951.60 | 928.51 | 0.76% | 2,209,800 |