Nomura Research Institute, Ltd. (TYO:4307)
Japan · Delayed Price · Currency is JPY 5,244.00
+75.00 (1.45%)
Sep 4, 2026, 3:30 PM JST
Nomura Research Institute Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,268.00 | 5,306.00 | 5,228.00 | 5,244.00 | 5,244.00 | 1.45% | 1,839,500 |
| Sep 3, 2026 | 5,114.00 | 5,201.00 | 5,110.00 | 5,169.00 | 5,169.00 | 0.56% | 1,964,100 |
| Sep 2, 2026 | 5,260.00 | 5,292.00 | 5,131.00 | 5,140.00 | 5,140.00 | -3.82% | 2,234,200 |
| Sep 1, 2026 | 5,347.00 | 5,410.00 | 5,291.00 | 5,344.00 | 5,344.00 | 1.00% | 1,696,800 |
| Aug 31, 2026 | 5,236.00 | 5,291.00 | 5,208.00 | 5,291.00 | 5,291.00 | 0.47% | 3,589,700 |
| Aug 28, 2026 | 5,098.00 | 5,315.00 | 5,076.00 | 5,266.00 | 5,266.00 | 4.36% | 2,687,300 |
| Aug 27, 2026 | 5,097.00 | 5,119.00 | 5,020.00 | 5,046.00 | 5,046.00 | 0.26% | 2,621,100 |
| Aug 26, 2026 | 5,108.00 | 5,184.00 | 5,029.00 | 5,033.00 | 5,033.00 | -1.56% | 1,704,400 |
| Aug 25, 2026 | 5,114.00 | 5,162.00 | 5,071.00 | 5,113.00 | 5,113.00 | 0.55% | 1,355,000 |
| Aug 24, 2026 | 5,029.00 | 5,147.00 | 5,021.00 | 5,085.00 | 5,085.00 | 1.46% | 1,985,100 |
| Aug 21, 2026 | 5,061.00 | 5,143.00 | 4,982.00 | 5,012.00 | 5,012.00 | -1.24% | 1,974,600 |
| Aug 20, 2026 | 4,977.00 | 5,093.00 | 4,968.00 | 5,075.00 | 5,075.00 | 4.42% | 2,328,700 |
| Aug 19, 2026 | 4,907.00 | 4,917.00 | 4,817.00 | 4,860.00 | 4,860.00 | 0.48% | 2,871,600 |
| Aug 18, 2026 | 4,850.00 | 4,888.00 | 4,795.00 | 4,837.00 | 4,837.00 | -0.66% | 1,760,900 |
| Aug 17, 2026 | 5,052.00 | 5,075.00 | 4,869.00 | 4,869.00 | 4,869.00 | -5.11% | 2,234,800 |
| Aug 14, 2026 | 5,056.00 | 5,194.00 | 5,022.00 | 5,131.00 | 5,131.00 | 3.09% | 2,753,500 |
| Aug 13, 2026 | 4,920.00 | 5,007.00 | 4,866.00 | 4,977.00 | 4,977.00 | -0.10% | 2,354,200 |
| Aug 12, 2026 | 5,000.00 | 5,062.00 | 4,929.00 | 4,982.00 | 4,982.00 | 0.20% | 2,622,900 |
| Aug 10, 2026 | 4,905.00 | 4,980.00 | 4,786.00 | 4,972.00 | 4,972.00 | 2.33% | 2,496,800 |
| Aug 7, 2026 | 4,778.00 | 4,928.00 | 4,766.00 | 4,859.00 | 4,859.00 | 2.55% | 3,023,100 |
| Aug 6, 2026 | 4,639.00 | 4,761.00 | 4,629.00 | 4,738.00 | 4,738.00 | 3.68% | 3,127,100 |
| Aug 5, 2026 | 4,589.00 | 4,660.00 | 4,486.00 | 4,570.00 | 4,570.00 | -1.23% | 4,646,600 |
| Aug 4, 2026 | 4,680.00 | 4,724.00 | 4,562.00 | 4,627.00 | 4,627.00 | -1.30% | 3,931,600 |
| Aug 3, 2026 | 4,743.00 | 4,750.00 | 4,583.00 | 4,688.00 | 4,688.00 | 0.04% | 3,778,000 |
| Jul 31, 2026 | 4,862.00 | 4,904.00 | 4,650.00 | 4,686.00 | 4,686.00 | -15.96% | 7,155,600 |
| Jul 30, 2026 | 5,550.00 | 5,620.00 | 5,424.00 | 5,576.00 | 5,576.00 | 1.51% | 5,114,300 |
| Jul 29, 2026 | 5,478.00 | 5,575.00 | 5,332.00 | 5,493.00 | 5,493.00 | 2.14% | 4,074,000 |
| Jul 28, 2026 | 5,238.00 | 5,423.00 | 5,192.00 | 5,378.00 | 5,378.00 | 3.50% | 3,545,900 |
| Jul 27, 2026 | 4,998.00 | 5,218.00 | 4,986.00 | 5,196.00 | 5,196.00 | 5.29% | 2,345,900 |
| Jul 24, 2026 | 4,893.00 | 4,955.00 | 4,871.00 | 4,935.00 | 4,935.00 | 0.65% | 1,476,500 |
| Jul 23, 2026 | 4,875.00 | 4,958.00 | 4,868.00 | 4,903.00 | 4,903.00 | -1.57% | 1,778,100 |
| Jul 22, 2026 | 4,905.00 | 4,995.00 | 4,901.00 | 4,981.00 | 4,981.00 | -2.43% | 2,623,100 |
| Jul 21, 2026 | 5,076.00 | 5,178.00 | 5,056.00 | 5,105.00 | 5,105.00 | 0.57% | 2,365,700 |
| Jul 17, 2026 | 5,140.00 | 5,180.00 | 5,050.00 | 5,076.00 | 5,076.00 | -0.47% | 3,134,600 |
| Jul 16, 2026 | 4,934.00 | 5,159.00 | 4,913.00 | 5,100.00 | 5,100.00 | 3.32% | 2,784,500 |
| Jul 15, 2026 | 4,981.00 | 5,010.00 | 4,787.00 | 4,936.00 | 4,936.00 | -2.51% | 3,545,500 |
| Jul 14, 2026 | 5,135.00 | 5,199.00 | 5,063.00 | 5,063.00 | 5,063.00 | 0.52% | 2,749,100 |
| Jul 13, 2026 | 4,996.00 | 5,049.00 | 4,926.00 | 5,037.00 | 5,037.00 | 1.16% | 1,698,500 |
| Jul 10, 2026 | 5,070.00 | 5,070.00 | 4,973.00 | 4,979.00 | 4,979.00 | -0.78% | 2,073,400 |
| Jul 9, 2026 | 4,925.00 | 5,078.00 | 4,910.00 | 5,018.00 | 5,018.00 | 0.36% | 2,117,400 |
| Jul 8, 2026 | 5,200.00 | 5,236.00 | 5,000.00 | 5,000.00 | 5,000.00 | -2.32% | 2,502,700 |
| Jul 7, 2026 | 5,050.00 | 5,175.00 | 5,050.00 | 5,119.00 | 5,119.00 | 0.63% | 2,212,700 |
| Jul 6, 2026 | 4,871.00 | 5,117.00 | 4,850.00 | 5,087.00 | 5,087.00 | 3.60% | 2,345,700 |
| Jul 3, 2026 | 5,046.00 | 5,046.00 | 4,884.00 | 4,910.00 | 4,910.00 | 1.53% | 2,999,000 |
| Jul 2, 2026 | 4,898.00 | 5,007.00 | 4,836.00 | 4,836.00 | 4,836.00 | 6.26% | 3,019,000 |
| Jul 1, 2026 | 4,560.00 | 4,612.00 | 4,510.00 | 4,551.00 | 4,551.00 | -0.89% | 1,985,600 |
| Jun 30, 2026 | 4,607.00 | 4,642.00 | 4,546.00 | 4,592.00 | 4,592.00 | -0.82% | 2,373,400 |
| Jun 29, 2026 | 4,473.00 | 4,649.00 | 4,473.00 | 4,630.00 | 4,630.00 | 7.65% | 3,756,500 |
| Jun 26, 2026 | 4,270.00 | 4,344.00 | 4,201.00 | 4,301.00 | 4,301.00 | 0.80% | 2,113,200 |
| Jun 25, 2026 | 4,307.00 | 4,336.00 | 4,253.00 | 4,267.00 | 4,267.00 | -2.31% | 2,267,200 |