Nomura Research Institute, Ltd. (TYO:4307)
Japan · Delayed Price · Currency is JPY 6,021.00
+30.00 (0.50%)
Dec 30, 2025, 3:30 PM JST
Nomura Research Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6,027.00 | 6,045.00 | 5,980.00 | 6,021.00 | 6,021.00 | 0.50% | 1,006,700 |
| Dec 29, 2025 | 6,020.00 | 6,038.00 | 5,944.00 | 5,991.00 | 5,991.00 | -0.30% | 777,200 |
| Dec 26, 2025 | 6,043.00 | 6,056.00 | 6,009.00 | 6,009.00 | 6,009.00 | 0.23% | 589,300 |
| Dec 25, 2025 | 6,035.00 | 6,035.00 | 5,976.00 | 5,995.00 | 5,995.00 | 0.08% | 407,500 |
| Dec 24, 2025 | 6,099.00 | 6,099.00 | 5,983.00 | 5,990.00 | 5,990.00 | -1.22% | 728,100 |
| Dec 23, 2025 | 6,045.00 | 6,078.00 | 6,019.00 | 6,064.00 | 6,064.00 | 0.38% | 693,500 |
| Dec 22, 2025 | 6,134.00 | 6,215.00 | 5,967.00 | 6,041.00 | 6,041.00 | -2.23% | 1,172,600 |
| Dec 19, 2025 | 6,165.00 | 6,250.00 | 6,150.00 | 6,179.00 | 6,179.00 | 0.98% | 2,083,700 |
| Dec 18, 2025 | 6,020.00 | 6,157.00 | 6,011.00 | 6,119.00 | 6,119.00 | 1.09% | 1,141,800 |
| Dec 17, 2025 | 6,114.00 | 6,114.00 | 5,957.00 | 6,053.00 | 6,053.00 | -1.05% | 1,296,000 |
| Dec 16, 2025 | 6,169.00 | 6,179.00 | 6,102.00 | 6,117.00 | 6,117.00 | -1.83% | 1,096,800 |
| Dec 15, 2025 | 6,210.00 | 6,259.00 | 6,145.00 | 6,231.00 | 6,231.00 | 0.91% | 708,600 |
| Dec 12, 2025 | 6,174.00 | 6,235.00 | 6,144.00 | 6,175.00 | 6,175.00 | 0.21% | 1,287,800 |
| Dec 11, 2025 | 6,186.00 | 6,206.00 | 6,096.00 | 6,162.00 | 6,162.00 | 0.03% | 898,100 |
| Dec 10, 2025 | 6,156.00 | 6,199.00 | 6,143.00 | 6,160.00 | 6,160.00 | -0.24% | 672,000 |
| Dec 9, 2025 | 6,192.00 | 6,198.00 | 6,136.00 | 6,175.00 | 6,175.00 | -0.11% | 842,600 |
| Dec 8, 2025 | 6,062.00 | 6,184.00 | 6,045.00 | 6,182.00 | 6,182.00 | 2.37% | 1,252,000 |
| Dec 5, 2025 | 6,162.00 | 6,183.00 | 6,030.00 | 6,039.00 | 6,039.00 | -2.78% | 1,229,200 |
| Dec 4, 2025 | 6,242.00 | 6,254.00 | 6,192.00 | 6,212.00 | 6,212.00 | -0.88% | 1,217,700 |
| Dec 3, 2025 | 6,282.00 | 6,326.00 | 6,255.00 | 6,267.00 | 6,267.00 | -1.32% | 833,400 |
| Dec 2, 2025 | 6,380.00 | 6,386.00 | 6,280.00 | 6,351.00 | 6,351.00 | 1.05% | 996,900 |
| Dec 1, 2025 | 6,230.00 | 6,307.00 | 6,172.00 | 6,285.00 | 6,285.00 | 0.82% | 987,200 |
| Nov 28, 2025 | 6,280.00 | 6,295.00 | 6,215.00 | 6,234.00 | 6,234.00 | -0.84% | 859,900 |
| Nov 27, 2025 | 6,350.00 | 6,373.00 | 6,259.00 | 6,287.00 | 6,287.00 | -1.15% | 877,700 |
| Nov 26, 2025 | 6,405.00 | 6,426.00 | 6,323.00 | 6,360.00 | 6,360.00 | 0.87% | 1,263,100 |
| Nov 25, 2025 | 6,460.00 | 6,476.00 | 6,297.00 | 6,305.00 | 6,305.00 | -1.47% | 1,455,900 |
| Nov 21, 2025 | 6,217.00 | 6,434.00 | 6,179.00 | 6,399.00 | 6,399.00 | 4.01% | 2,254,000 |
| Nov 20, 2025 | 6,108.00 | 6,220.00 | 6,070.00 | 6,152.00 | 6,152.00 | 1.60% | 1,284,200 |
| Nov 19, 2025 | 6,023.00 | 6,129.00 | 6,008.00 | 6,055.00 | 6,055.00 | -0.15% | 1,555,800 |
| Nov 18, 2025 | 6,242.00 | 6,269.00 | 6,016.00 | 6,064.00 | 6,064.00 | -4.16% | 1,620,800 |
| Nov 17, 2025 | 6,303.00 | 6,369.00 | 6,278.00 | 6,327.00 | 6,327.00 | -0.05% | 1,008,100 |
| Nov 14, 2025 | 6,261.00 | 6,365.00 | 6,207.00 | 6,330.00 | 6,330.00 | 1.70% | 1,678,700 |
| Nov 13, 2025 | 6,179.00 | 6,273.00 | 6,142.00 | 6,224.00 | 6,224.00 | 0.47% | 1,227,600 |
| Nov 12, 2025 | 6,250.00 | 6,468.00 | 6,148.00 | 6,195.00 | 6,195.00 | 0.28% | 2,604,300 |
| Nov 11, 2025 | 6,180.00 | 6,232.00 | 6,129.00 | 6,178.00 | 6,178.00 | 0.31% | 2,054,200 |
| Nov 10, 2025 | 6,000.00 | 6,169.00 | 5,941.00 | 6,159.00 | 6,159.00 | 2.60% | 2,115,200 |
| Nov 7, 2025 | 6,112.00 | 6,112.00 | 5,898.00 | 6,003.00 | 6,003.00 | 5.09% | 2,726,200 |
| Nov 6, 2025 | 5,618.00 | 5,715.00 | 5,581.00 | 5,712.00 | 5,712.00 | 2.62% | 2,134,300 |
| Nov 5, 2025 | 5,566.00 | 5,668.00 | 5,467.00 | 5,566.00 | 5,566.00 | 1.83% | 2,964,600 |
| Nov 4, 2025 | 5,428.00 | 5,517.00 | 5,245.00 | 5,466.00 | 5,466.00 | -9.35% | 7,898,600 |
| Oct 31, 2025 | 5,828.00 | 6,117.00 | 5,741.00 | 6,030.00 | 6,030.00 | 5.72% | 4,712,700 |
| Oct 30, 2025 | 5,700.00 | 5,742.00 | 5,653.00 | 5,704.00 | 5,704.00 | 0.05% | 6,556,700 |
| Oct 29, 2025 | 5,592.00 | 5,731.00 | 5,471.00 | 5,701.00 | 5,701.00 | -0.77% | 2,685,100 |
| Oct 28, 2025 | 5,868.00 | 5,868.00 | 5,721.00 | 5,745.00 | 5,745.00 | -2.43% | 1,256,700 |
| Oct 27, 2025 | 5,853.00 | 5,945.00 | 5,826.00 | 5,888.00 | 5,888.00 | 1.57% | 1,251,200 |
| Oct 24, 2025 | 5,758.00 | 5,842.00 | 5,714.00 | 5,797.00 | 5,797.00 | 0.07% | 1,112,200 |
| Oct 23, 2025 | 5,819.00 | 5,846.00 | 5,742.00 | 5,793.00 | 5,793.00 | -0.28% | 1,237,700 |
| Oct 22, 2025 | 5,740.00 | 5,864.00 | 5,739.00 | 5,809.00 | 5,809.00 | 2.04% | 1,696,900 |
| 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 |