Nomura Research Institute, Ltd. (TYO:4307)
Japan · Delayed Price · Currency is JPY 5,804.00
+111.00 (1.95%)
Oct 22, 2025, 11:30 AM JST
Nomura Research Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 5,740.00 | 5,864.00 | 5,739.00 | 5,809.00 | - | 2.04% | 669,900 |
| Oct 21, 2025 | 5,548.00 | 5,726.00 | 5,525.00 | 5,693.00 | 5,693.00 | 2.67% | 1,623,800 |
| Oct 20, 2025 | 5,506.00 | 5,577.00 | 5,490.00 | 5,545.00 | 5,545.00 | 1.71% | 1,645,800 |
| Oct 17, 2025 | 5,528.00 | 5,534.00 | 5,452.00 | 5,452.00 | 5,452.00 | -1.21% | 1,243,100 |
| Oct 16, 2025 | 5,536.00 | 5,551.00 | 5,474.00 | 5,519.00 | 5,519.00 | 0.44% | 1,268,700 |
| Oct 15, 2025 | 5,500.00 | 5,548.00 | 5,470.00 | 5,495.00 | 5,495.00 | -0.43% | 1,768,500 |
| Oct 14, 2025 | 5,515.00 | 5,615.00 | 5,446.00 | 5,519.00 | 5,519.00 | -3.43% | 1,822,400 |
| Oct 10, 2025 | 5,723.00 | 5,787.00 | 5,715.00 | 5,715.00 | 5,715.00 | -1.21% | 1,769,000 |
| Oct 9, 2025 | 5,782.00 | 5,799.00 | 5,711.00 | 5,785.00 | 5,785.00 | -0.17% | 1,165,200 |
| Oct 8, 2025 | 5,700.00 | 5,855.00 | 5,700.00 | 5,795.00 | 5,795.00 | 0.82% | 1,538,300 |
| Oct 7, 2025 | 5,850.00 | 5,879.00 | 5,726.00 | 5,748.00 | 5,748.00 | -1.15% | 1,277,600 |
| Oct 6, 2025 | 5,804.00 | 5,873.00 | 5,730.00 | 5,815.00 | 5,815.00 | 3.75% | 1,424,500 |
| Oct 3, 2025 | 5,567.00 | 5,623.00 | 5,533.00 | 5,605.00 | 5,605.00 | 0.75% | 844,800 |
| Oct 2, 2025 | 5,647.00 | 5,670.00 | 5,520.00 | 5,563.00 | 5,563.00 | -1.68% | 1,090,400 |
| Oct 1, 2025 | 5,636.00 | 5,680.00 | 5,611.00 | 5,658.00 | 5,658.00 | -0.26% | 1,123,400 |
| Sep 30, 2025 | 5,730.00 | 5,747.00 | 5,632.00 | 5,673.00 | 5,673.00 | -0.18% | 1,119,000 |
| Sep 29, 2025 | 5,758.00 | 5,786.00 | 5,644.00 | 5,683.00 | 5,683.00 | -2.35% | 1,237,000 |
| Sep 26, 2025 | 5,777.00 | 5,848.00 | 5,747.00 | 5,820.00 | 5,785.00 | 0.36% | 1,453,900 |
| Sep 25, 2025 | 5,834.00 | 5,837.00 | 5,715.00 | 5,799.00 | 5,764.13 | 0.19% | 1,759,700 |
| Sep 24, 2025 | 5,820.00 | 5,830.00 | 5,726.00 | 5,788.00 | 5,753.19 | -1.25% | 1,366,800 |
| Sep 22, 2025 | 5,873.00 | 5,923.00 | 5,830.00 | 5,861.00 | 5,825.75 | -0.58% | 1,086,000 |
| Sep 19, 2025 | 5,968.00 | 5,985.00 | 5,850.00 | 5,895.00 | 5,859.55 | -1.17% | 1,778,400 |
| Sep 18, 2025 | 5,840.00 | 6,019.00 | 5,840.00 | 5,965.00 | 5,929.13 | 1.64% | 1,107,000 |
| Sep 17, 2025 | 5,793.00 | 5,881.00 | 5,763.00 | 5,869.00 | 5,833.71 | 0.84% | 1,107,000 |
| Sep 16, 2025 | 5,850.00 | 5,874.00 | 5,809.00 | 5,820.00 | 5,785.00 | -0.53% | 913,200 |
| Sep 12, 2025 | 5,927.00 | 5,928.00 | 5,843.00 | 5,851.00 | 5,815.81 | -0.73% | 1,387,200 |
| Sep 11, 2025 | 5,750.00 | 5,899.00 | 5,750.00 | 5,894.00 | 5,858.55 | 1.31% | 1,387,200 |
| Sep 10, 2025 | 5,725.00 | 5,847.00 | 5,714.00 | 5,818.00 | 5,783.01 | 1.13% | 1,266,500 |
| Sep 9, 2025 | 5,734.00 | 5,813.00 | 5,730.00 | 5,753.00 | 5,718.40 | 0.45% | 1,425,400 |
| Sep 8, 2025 | 5,651.00 | 5,734.00 | 5,635.00 | 5,727.00 | 5,692.56 | 2.25% | 1,289,400 |
| Sep 5, 2025 | 5,655.00 | 5,723.00 | 5,574.00 | 5,601.00 | 5,567.32 | 0.59% | 1,378,900 |
| Sep 4, 2025 | 5,533.00 | 5,568.00 | 5,517.00 | 5,568.00 | 5,534.52 | 0.52% | 1,001,500 |
| Sep 3, 2025 | 5,601.00 | 5,633.00 | 5,514.00 | 5,539.00 | 5,505.69 | -2.72% | 1,653,300 |
| Sep 2, 2025 | 5,709.00 | 5,731.00 | 5,680.00 | 5,694.00 | 5,659.76 | -0.54% | 1,091,000 |
| Sep 1, 2025 | 5,755.00 | 5,792.00 | 5,683.00 | 5,725.00 | 5,690.59 | -1.22% | 1,061,800 |
| Aug 29, 2025 | 5,766.00 | 5,833.00 | 5,751.00 | 5,796.00 | 5,761.17 | 0.64% | 991,000 |
| Aug 28, 2025 | 5,803.00 | 5,826.00 | 5,757.00 | 5,759.00 | 5,724.39 | -1.52% | 1,525,300 |
| Aug 27, 2025 | 5,833.00 | 5,867.00 | 5,795.00 | 5,848.00 | 5,812.85 | -0.58% | 1,160,700 |
| Aug 26, 2025 | 5,886.00 | 5,953.00 | 5,834.00 | 5,882.00 | 5,846.65 | -0.91% | 1,665,500 |
| Aug 25, 2025 | 6,001.00 | 6,007.00 | 5,917.00 | 5,936.00 | 5,900.32 | -1.71% | 928,200 |
| Aug 22, 2025 | 6,039.00 | 6,054.00 | 5,989.00 | 6,039.00 | 6,002.71 | -0.46% | 807,700 |
| Aug 21, 2025 | 6,143.00 | 6,148.00 | 6,047.00 | 6,067.00 | 6,030.54 | -1.25% | 820,300 |
| Aug 20, 2025 | 6,163.00 | 6,183.00 | 6,107.00 | 6,144.00 | 6,107.07 | -0.31% | 1,045,400 |
| Aug 19, 2025 | 6,224.00 | 6,229.00 | 6,145.00 | 6,163.00 | 6,125.96 | -0.29% | 884,300 |
| Aug 18, 2025 | 6,098.00 | 6,209.00 | 6,054.00 | 6,181.00 | 6,143.85 | 2.27% | 1,121,600 |
| Aug 15, 2025 | 6,087.00 | 6,120.00 | 5,995.00 | 6,044.00 | 6,007.68 | -0.61% | 1,314,100 |
| Aug 14, 2025 | 6,118.00 | 6,154.00 | 6,041.00 | 6,081.00 | 6,044.45 | 0.13% | 1,829,000 |
| Aug 13, 2025 | 6,099.00 | 6,189.00 | 6,073.00 | 6,073.00 | 6,036.50 | -0.21% | 1,537,600 |
| Aug 12, 2025 | 6,086.00 | 6,150.00 | 6,056.00 | 6,086.00 | 6,049.42 | -0.26% | 1,489,300 |
| Aug 8, 2025 | 6,220.00 | 6,264.00 | 6,090.00 | 6,102.00 | 6,065.33 | -2.02% | 1,991,100 |