Nomura Research Institute, Ltd. (TYO:4307)
Japan · Delayed Price · Currency is JPY 5,727.00
+126.00 (2.25%)
Sep 8, 2025, 3:30 PM JST
Nomura Research Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 5,253.00 | 5,303.00 | 5,208.00 | 5,275.00 | 5,275.00 | -0.32% | 1,241,800 |
| Jul 11, 2025 | 5,380.00 | 5,412.00 | 5,282.00 | 5,292.00 | 5,292.00 | -0.73% | 1,125,100 |
| Jul 10, 2025 | 5,438.00 | 5,444.00 | 5,331.00 | 5,331.00 | 5,331.00 | -1.77% | 1,890,800 |
| Jul 9, 2025 | 5,502.00 | 5,530.00 | 5,351.00 | 5,427.00 | 5,427.00 | -1.76% | 1,835,500 |
| Jul 8, 2025 | 5,600.00 | 5,600.00 | 5,477.00 | 5,524.00 | 5,524.00 | -1.34% | 1,703,500 |
| Jul 7, 2025 | 5,539.00 | 5,616.00 | 5,533.00 | 5,599.00 | 5,599.00 | 0.48% | 612,700 |
| Jul 4, 2025 | 5,555.00 | 5,610.00 | 5,543.00 | 5,572.00 | 5,572.00 | -0.04% | 736,000 |
| Jul 3, 2025 | 5,626.00 | 5,664.00 | 5,517.00 | 5,574.00 | 5,574.00 | -0.66% | 1,386,900 |
| Jul 2, 2025 | 5,714.00 | 5,718.00 | 5,598.00 | 5,611.00 | 5,611.00 | -1.37% | 1,125,100 |
| Jul 1, 2025 | 5,793.00 | 5,815.00 | 5,641.00 | 5,689.00 | 5,689.00 | -1.63% | 1,036,500 |
| Jun 30, 2025 | 5,800.00 | 5,864.00 | 5,771.00 | 5,783.00 | 5,783.00 | - | 1,415,500 |
| Jun 27, 2025 | 5,684.00 | 5,784.00 | 5,682.00 | 5,783.00 | 5,783.00 | 1.89% | 1,306,400 |