Nomura Real Estate Holdings, Inc. (TYO:3231)
Japan · Delayed Price · Currency is JPY 972.70
-19.90 (-2.00%)
Jul 30, 2026, 3:30 PM JST
TYO:3231 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 985.10 | 988.90 | 966.30 | 972.70 | 972.70 | -2.00% | 3,816,900 |
| Jul 29, 2026 | 980.10 | 997.10 | 969.50 | 992.60 | 992.60 | 2.00% | 4,353,300 |
| Jul 28, 2026 | 975.00 | 978.90 | 968.20 | 973.10 | 973.10 | 0.53% | 3,134,500 |
| Jul 27, 2026 | 961.00 | 969.70 | 953.20 | 968.00 | 968.00 | 2.27% | 2,450,900 |
| Jul 24, 2026 | 943.70 | 952.90 | 938.10 | 946.50 | 946.50 | -0.41% | 2,327,900 |
| Jul 23, 2026 | 956.80 | 956.80 | 945.20 | 950.40 | 950.40 | -0.71% | 2,683,500 |
| Jul 22, 2026 | 958.00 | 960.60 | 953.20 | 957.20 | 957.20 | -0.78% | 3,066,200 |
| Jul 21, 2026 | 965.70 | 970.50 | 960.50 | 964.70 | 964.70 | 1.99% | 2,873,200 |
| Jul 17, 2026 | 957.20 | 966.00 | 943.60 | 945.90 | 945.90 | -0.73% | 3,157,000 |
| Jul 16, 2026 | 951.60 | 961.10 | 947.20 | 952.90 | 952.90 | 0.14% | 2,052,800 |
| Jul 15, 2026 | 947.90 | 954.70 | 945.00 | 951.60 | 951.60 | 0.76% | 2,209,800 |
| Jul 14, 2026 | 934.50 | 947.00 | 933.70 | 944.40 | 944.40 | 1.45% | 2,901,500 |
| Jul 13, 2026 | 942.30 | 942.30 | 927.40 | 930.90 | 930.90 | 0.29% | 2,579,600 |
| Jul 10, 2026 | 930.50 | 935.60 | 927.30 | 928.20 | 928.20 | -0.90% | 2,797,300 |
| Jul 9, 2026 | 947.00 | 947.90 | 933.50 | 936.60 | 936.60 | -1.23% | 3,799,700 |
| Jul 8, 2026 | 960.00 | 962.30 | 948.30 | 948.30 | 948.30 | -1.06% | 4,336,500 |
| Jul 7, 2026 | 958.70 | 967.20 | 955.60 | 958.50 | 958.50 | 0.44% | 2,913,000 |
| Jul 6, 2026 | 950.00 | 962.40 | 946.70 | 954.30 | 954.30 | 1.07% | 2,622,300 |
| Jul 3, 2026 | 944.00 | 955.90 | 943.00 | 944.20 | 944.20 | 0.88% | 2,888,700 |
| Jul 2, 2026 | 939.60 | 942.90 | 930.60 | 936.00 | 936.00 | 1.23% | 2,619,900 |
| Jul 1, 2026 | 932.80 | 936.20 | 920.40 | 924.60 | 924.60 | -0.94% | 2,995,300 |
| Jun 30, 2026 | 946.00 | 949.00 | 931.70 | 933.40 | 933.40 | -1.10% | 3,269,300 |
| Jun 29, 2026 | 935.40 | 943.80 | 931.60 | 943.80 | 943.80 | 1.92% | 3,877,200 |
| Jun 26, 2026 | 915.00 | 929.80 | 912.10 | 926.00 | 926.00 | 1.39% | 2,229,900 |
| Jun 25, 2026 | 920.10 | 922.60 | 908.10 | 913.30 | 913.30 | 1.43% | 3,537,500 |
| Jun 24, 2026 | 912.10 | 914.60 | 900.40 | 900.40 | 900.40 | -1.41% | 5,481,000 |
| Jun 23, 2026 | 916.00 | 918.90 | 911.40 | 913.30 | 913.30 | -0.57% | 2,502,000 |
| Jun 22, 2026 | 921.00 | 924.00 | 911.20 | 918.50 | 918.50 | -0.92% | 2,418,800 |
| Jun 19, 2026 | 914.40 | 927.00 | 914.00 | 927.00 | 927.00 | 0.08% | 3,367,300 |
| Jun 18, 2026 | 925.00 | 930.40 | 912.70 | 926.30 | 926.30 | -0.18% | 2,944,300 |
| Jun 17, 2026 | 944.00 | 945.30 | 928.00 | 928.00 | 928.00 | -0.39% | 3,106,200 |
| Jun 16, 2026 | 939.20 | 943.60 | 926.00 | 931.60 | 931.60 | -0.80% | 4,404,600 |
| Jun 15, 2026 | 951.30 | 957.00 | 936.90 | 939.10 | 939.10 | - | 4,360,200 |
| Jun 12, 2026 | 938.70 | 944.00 | 933.00 | 939.10 | 939.10 | 0.51% | 3,689,000 |
| Jun 11, 2026 | 954.80 | 961.90 | 927.10 | 934.30 | 934.30 | -2.20% | 5,123,400 |
| Jun 10, 2026 | 925.00 | 955.80 | 923.50 | 955.30 | 955.30 | 4.91% | 7,564,600 |
| Jun 9, 2026 | 907.20 | 915.70 | 899.00 | 910.60 | 910.60 | 2.06% | 4,979,400 |
| Jun 8, 2026 | 889.60 | 898.00 | 885.10 | 892.20 | 892.20 | -0.26% | 5,263,900 |
| Jun 5, 2026 | 893.30 | 900.70 | 891.00 | 894.50 | 894.50 | 0.94% | 3,836,400 |
| Jun 4, 2026 | 898.20 | 899.00 | 884.40 | 886.20 | 886.20 | -1.45% | 4,793,700 |
| Jun 3, 2026 | 902.70 | 902.70 | 894.00 | 899.20 | 899.20 | -0.49% | 4,948,900 |
| Jun 2, 2026 | 897.00 | 904.70 | 887.80 | 903.60 | 903.60 | 1.05% | 5,778,300 |
| Jun 1, 2026 | 920.00 | 924.00 | 890.00 | 894.20 | 894.20 | -1.69% | 6,922,100 |
| May 29, 2026 | 901.60 | 925.70 | 901.00 | 909.60 | 909.60 | 1.63% | 9,877,500 |
| May 28, 2026 | 901.60 | 908.20 | 895.00 | 895.00 | 895.00 | -0.38% | 4,953,600 |
| May 27, 2026 | 915.20 | 918.70 | 895.80 | 898.40 | 898.40 | -2.23% | 7,264,300 |
| May 26, 2026 | 911.80 | 926.80 | 907.00 | 918.90 | 918.90 | 1.56% | 2,886,300 |
| May 25, 2026 | 917.00 | 924.70 | 904.80 | 904.80 | 904.80 | 0.31% | 6,383,100 |
| May 22, 2026 | 934.70 | 936.00 | 902.00 | 902.00 | 902.00 | -3.64% | 8,385,700 |
| May 21, 2026 | 957.90 | 957.90 | 936.10 | 936.10 | 936.10 | -1.53% | 10,065,200 |