Nomura Research Institute, Ltd. (TYO:4307)
Japan · Delayed Price · Currency is JPY 5,683.00
-102.00 (-1.76%)
Sep 29, 2025, 3:30 PM JST
Nomura Research Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,777.00 | 5,848.00 | 5,747.00 | 5,820.00 | 5,820.00 | 0.36% | 1,453,900 |
| Sep 25, 2025 | 5,834.00 | 5,837.00 | 5,715.00 | 5,799.00 | 5,799.00 | 0.19% | 1,759,700 |
| Sep 24, 2025 | 5,820.00 | 5,830.00 | 5,726.00 | 5,788.00 | 5,788.00 | -1.25% | 1,366,800 |
| Sep 22, 2025 | 5,873.00 | 5,923.00 | 5,830.00 | 5,861.00 | 5,861.00 | -0.58% | 1,086,000 |
| Sep 19, 2025 | 5,968.00 | 5,985.00 | 5,850.00 | 5,895.00 | 5,895.00 | -1.17% | 1,778,400 |
| Sep 18, 2025 | 5,840.00 | 6,019.00 | 5,840.00 | 5,965.00 | 5,965.00 | 1.64% | 1,107,000 |
| Sep 17, 2025 | 5,793.00 | 5,881.00 | 5,763.00 | 5,869.00 | 5,869.00 | 0.84% | 1,107,000 |
| Sep 16, 2025 | 5,850.00 | 5,874.00 | 5,809.00 | 5,820.00 | 5,820.00 | -0.53% | 913,200 |
| Sep 12, 2025 | 5,927.00 | 5,928.00 | 5,843.00 | 5,851.00 | 5,851.00 | -0.73% | 1,387,200 |
| Sep 11, 2025 | 5,750.00 | 5,899.00 | 5,750.00 | 5,894.00 | 5,894.00 | 1.31% | 1,387,200 |
| Sep 10, 2025 | 5,725.00 | 5,847.00 | 5,714.00 | 5,818.00 | 5,818.00 | 1.13% | 1,266,500 |
| Sep 9, 2025 | 5,734.00 | 5,813.00 | 5,730.00 | 5,753.00 | 5,753.00 | 0.45% | 1,425,400 |
| Sep 8, 2025 | 5,651.00 | 5,734.00 | 5,635.00 | 5,727.00 | 5,727.00 | 2.25% | 1,289,400 |
| Sep 5, 2025 | 5,655.00 | 5,723.00 | 5,574.00 | 5,601.00 | 5,601.00 | 0.59% | 1,378,900 |
| Sep 4, 2025 | 5,533.00 | 5,568.00 | 5,517.00 | 5,568.00 | 5,568.00 | 0.52% | 1,001,500 |
| Sep 3, 2025 | 5,601.00 | 5,633.00 | 5,514.00 | 5,539.00 | 5,539.00 | -2.72% | 1,653,300 |
| Sep 2, 2025 | 5,709.00 | 5,731.00 | 5,680.00 | 5,694.00 | 5,694.00 | -0.54% | 1,091,000 |
| Sep 1, 2025 | 5,755.00 | 5,792.00 | 5,683.00 | 5,725.00 | 5,725.00 | -1.22% | 1,061,800 |
| Aug 29, 2025 | 5,766.00 | 5,833.00 | 5,751.00 | 5,796.00 | 5,796.00 | 0.64% | 991,000 |
| Aug 28, 2025 | 5,803.00 | 5,826.00 | 5,757.00 | 5,759.00 | 5,759.00 | -1.52% | 1,525,300 |
| Aug 27, 2025 | 5,833.00 | 5,867.00 | 5,795.00 | 5,848.00 | 5,848.00 | -0.58% | 1,160,700 |
| Aug 26, 2025 | 5,886.00 | 5,953.00 | 5,834.00 | 5,882.00 | 5,882.00 | -0.91% | 1,665,500 |
| Aug 25, 2025 | 6,001.00 | 6,007.00 | 5,917.00 | 5,936.00 | 5,936.00 | -1.71% | 928,200 |
| Aug 22, 2025 | 6,039.00 | 6,054.00 | 5,989.00 | 6,039.00 | 6,039.00 | -0.46% | 807,700 |
| Aug 21, 2025 | 6,143.00 | 6,148.00 | 6,047.00 | 6,067.00 | 6,067.00 | -1.25% | 820,300 |
| Aug 20, 2025 | 6,163.00 | 6,183.00 | 6,107.00 | 6,144.00 | 6,144.00 | -0.31% | 1,045,400 |
| Aug 19, 2025 | 6,224.00 | 6,229.00 | 6,145.00 | 6,163.00 | 6,163.00 | -0.29% | 884,300 |
| Aug 18, 2025 | 6,098.00 | 6,209.00 | 6,054.00 | 6,181.00 | 6,181.00 | 2.27% | 1,121,600 |
| Aug 15, 2025 | 6,087.00 | 6,120.00 | 5,995.00 | 6,044.00 | 6,044.00 | -0.61% | 1,314,100 |
| Aug 14, 2025 | 6,118.00 | 6,154.00 | 6,041.00 | 6,081.00 | 6,081.00 | 0.13% | 1,829,000 |
| Aug 13, 2025 | 6,099.00 | 6,189.00 | 6,073.00 | 6,073.00 | 6,073.00 | -0.21% | 1,537,600 |
| Aug 12, 2025 | 6,086.00 | 6,150.00 | 6,056.00 | 6,086.00 | 6,086.00 | -0.26% | 1,489,300 |
| Aug 8, 2025 | 6,220.00 | 6,264.00 | 6,090.00 | 6,102.00 | 6,102.00 | -2.02% | 1,991,100 |
| Aug 7, 2025 | 6,130.00 | 6,249.00 | 6,124.00 | 6,228.00 | 6,228.00 | 1.20% | 1,427,400 |
| Aug 6, 2025 | 6,061.00 | 6,196.00 | 6,060.00 | 6,154.00 | 6,154.00 | 0.54% | 1,491,300 |
| Aug 5, 2025 | 5,981.00 | 6,133.00 | 5,952.00 | 6,121.00 | 6,121.00 | 2.29% | 1,285,700 |
| Aug 4, 2025 | 6,006.00 | 6,037.00 | 5,938.00 | 5,984.00 | 5,984.00 | -1.68% | 1,355,800 |
| Aug 1, 2025 | 6,066.00 | 6,176.00 | 6,030.00 | 6,086.00 | 6,086.00 | 1.11% | 1,518,800 |
| Jul 31, 2025 | 5,950.00 | 6,090.00 | 5,925.00 | 6,019.00 | 6,019.00 | 0.80% | 1,830,200 |
| Jul 30, 2025 | 5,800.00 | 6,010.00 | 5,790.00 | 5,971.00 | 5,971.00 | 1.53% | 2,422,200 |
| Jul 29, 2025 | 5,829.00 | 5,976.00 | 5,690.00 | 5,881.00 | 5,881.00 | 8.33% | 4,285,200 |
| Jul 28, 2025 | 5,516.00 | 5,537.00 | 5,429.00 | 5,429.00 | 5,429.00 | -1.72% | 1,480,500 |
| Jul 25, 2025 | 5,510.00 | 5,563.00 | 5,474.00 | 5,524.00 | 5,524.00 | 1.06% | 1,422,500 |
| Jul 24, 2025 | 5,543.00 | 5,543.00 | 5,434.00 | 5,466.00 | 5,466.00 | 2.00% | 1,661,100 |
| Jul 23, 2025 | 5,334.00 | 5,398.00 | 5,278.00 | 5,359.00 | 5,359.00 | 0.49% | 1,620,000 |
| Jul 22, 2025 | 5,400.00 | 5,452.00 | 5,319.00 | 5,333.00 | 5,333.00 | -1.57% | 1,354,900 |
| Jul 18, 2025 | 5,501.00 | 5,504.00 | 5,412.00 | 5,418.00 | 5,418.00 | 0.46% | 1,287,300 |
| Jul 17, 2025 | 5,327.00 | 5,418.00 | 5,296.00 | 5,393.00 | 5,393.00 | 2.18% | 1,387,800 |
| Jul 16, 2025 | 5,225.00 | 5,294.00 | 5,199.00 | 5,278.00 | 5,278.00 | 1.27% | 1,510,600 |
| Jul 15, 2025 | 5,300.00 | 5,300.00 | 5,206.00 | 5,212.00 | 5,212.00 | -1.19% | 1,242,200 |