Nomura Research Institute, Ltd. (TYO:4307)
Japan · Delayed Price · Currency is JPY 4,183.00
+41.00 (0.99%)
May 1, 2026, 3:30 PM JST
Nomura Research Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4,142.00 | 4,216.00 | 4,054.00 | 4,183.00 | 4,183.00 | 0.99% | 3,854,800 |
| Apr 30, 2026 | 4,215.00 | 4,300.00 | 4,098.00 | 4,142.00 | 4,142.00 | -3.96% | 6,816,100 |
| Apr 28, 2026 | 4,479.00 | 4,592.00 | 4,286.00 | 4,313.00 | 4,313.00 | -2.18% | 8,727,100 |
| Apr 27, 2026 | 4,583.00 | 4,874.00 | 4,357.00 | 4,409.00 | 4,409.00 | -13.41% | 9,837,700 |
| Apr 24, 2026 | 5,000.00 | 5,224.00 | 4,974.00 | 5,092.00 | 5,092.00 | 0.33% | 7,613,500 |
| Apr 23, 2026 | 5,123.00 | 5,148.00 | 4,951.00 | 5,075.00 | 5,075.00 | -1.55% | 5,256,500 |
| Apr 22, 2026 | 5,098.00 | 5,171.00 | 5,050.00 | 5,155.00 | 5,155.00 | 3.35% | 3,795,500 |
| Apr 21, 2026 | 5,008.00 | 5,078.00 | 4,967.00 | 4,988.00 | 4,988.00 | 0.46% | 3,355,300 |
| Apr 20, 2026 | 4,997.00 | 5,008.00 | 4,926.00 | 4,965.00 | 4,965.00 | 1.62% | 2,862,800 |
| Apr 17, 2026 | 4,989.00 | 5,018.00 | 4,885.00 | 4,886.00 | 4,886.00 | 0.25% | 3,725,400 |
| Apr 16, 2026 | 4,994.00 | 5,014.00 | 4,861.00 | 4,874.00 | 4,874.00 | -0.08% | 4,892,600 |
| Apr 15, 2026 | 4,765.00 | 4,908.00 | 4,757.00 | 4,878.00 | 4,878.00 | 4.90% | 4,884,100 |
| Apr 14, 2026 | 4,632.00 | 4,706.00 | 4,613.00 | 4,650.00 | 4,650.00 | 3.52% | 3,775,900 |
| Apr 13, 2026 | 4,390.00 | 4,559.00 | 4,374.00 | 4,492.00 | 4,492.00 | 1.67% | 3,492,500 |
| Apr 10, 2026 | 4,445.00 | 4,469.00 | 4,392.00 | 4,418.00 | 4,418.00 | -2.06% | 3,333,600 |
| Apr 9, 2026 | 4,505.00 | 4,584.00 | 4,435.00 | 4,511.00 | 4,511.00 | -0.31% | 3,507,000 |
| Apr 8, 2026 | 4,560.00 | 4,560.00 | 4,489.00 | 4,525.00 | 4,525.00 | 1.12% | 2,290,000 |
| Apr 7, 2026 | 4,460.00 | 4,534.00 | 4,443.00 | 4,475.00 | 4,475.00 | 0.11% | 1,638,100 |
| Apr 6, 2026 | 4,472.00 | 4,496.00 | 4,435.00 | 4,470.00 | 4,470.00 | 0.43% | 1,009,600 |
| Apr 3, 2026 | 4,416.00 | 4,474.00 | 4,414.00 | 4,451.00 | 4,451.00 | 0.79% | 1,254,800 |
| Apr 2, 2026 | 4,609.00 | 4,611.00 | 4,400.00 | 4,416.00 | 4,416.00 | -4.72% | 3,917,700 |
| Apr 1, 2026 | 4,450.00 | 4,635.00 | 4,426.00 | 4,635.00 | 4,635.00 | 6.99% | 5,720,900 |
| Mar 31, 2026 | 4,349.00 | 4,393.00 | 4,297.00 | 4,332.00 | 4,332.00 | 1.93% | 3,700,400 |
| Mar 30, 2026 | 4,078.00 | 4,253.00 | 4,076.00 | 4,250.00 | 4,250.00 | -0.16% | 3,301,700 |
| Mar 27, 2026 | 4,260.00 | 4,307.00 | 4,247.00 | 4,257.00 | 4,218.00 | 0.85% | 1,928,600 |
| Mar 26, 2026 | 4,241.00 | 4,260.00 | 4,182.00 | 4,221.00 | 4,182.33 | -0.59% | 1,810,300 |
| Mar 25, 2026 | 4,153.00 | 4,253.00 | 4,125.00 | 4,246.00 | 4,207.10 | -1.09% | 3,414,100 |
| Mar 24, 2026 | 4,320.00 | 4,341.00 | 4,253.00 | 4,293.00 | 4,253.67 | 1.51% | 2,237,100 |
| Mar 23, 2026 | 4,206.00 | 4,272.00 | 4,188.00 | 4,229.00 | 4,190.26 | -1.42% | 2,355,600 |
| Mar 19, 2026 | 4,366.00 | 4,389.00 | 4,274.00 | 4,290.00 | 4,250.70 | -0.26% | 3,911,600 |
| Mar 18, 2026 | 4,286.00 | 4,322.00 | 4,277.00 | 4,301.00 | 4,261.60 | -0.30% | 1,860,000 |
| Mar 17, 2026 | 4,278.00 | 4,318.00 | 4,254.00 | 4,314.00 | 4,274.48 | -0.16% | 2,455,700 |
| Mar 16, 2026 | 4,276.00 | 4,350.00 | 4,273.00 | 4,321.00 | 4,281.41 | 0.37% | 1,694,300 |
| Mar 13, 2026 | 4,182.00 | 4,305.00 | 4,182.00 | 4,305.00 | 4,265.56 | 1.60% | 2,471,300 |
| Mar 12, 2026 | 4,177.00 | 4,268.00 | 4,170.00 | 4,237.00 | 4,198.18 | -0.24% | 3,444,200 |
| Mar 11, 2026 | 4,323.00 | 4,377.00 | 4,247.00 | 4,247.00 | 4,208.09 | -2.19% | 3,648,400 |
| Mar 10, 2026 | 4,440.00 | 4,450.00 | 4,317.00 | 4,342.00 | 4,302.22 | -0.91% | 4,714,200 |
| Mar 9, 2026 | 4,238.00 | 4,400.00 | 4,227.00 | 4,382.00 | 4,341.85 | -0.20% | 5,419,900 |
| Mar 6, 2026 | 4,300.00 | 4,444.00 | 4,273.00 | 4,391.00 | 4,350.77 | 6.14% | 7,367,100 |
| Mar 5, 2026 | 4,260.00 | 4,260.00 | 4,092.00 | 4,137.00 | 4,099.10 | -0.14% | 3,740,800 |
| Mar 4, 2026 | 4,138.00 | 4,196.00 | 4,043.00 | 4,143.00 | 4,105.04 | 1.79% | 4,836,000 |
| Mar 3, 2026 | 4,101.00 | 4,116.00 | 4,009.00 | 4,070.00 | 4,032.71 | -1.33% | 3,503,000 |
| Mar 2, 2026 | 4,227.00 | 4,298.00 | 4,125.00 | 4,125.00 | 4,087.21 | -5.54% | 5,487,800 |
| Feb 27, 2026 | 4,343.00 | 4,392.00 | 4,234.00 | 4,367.00 | 4,326.99 | 4.95% | 11,541,100 |
| Feb 26, 2026 | 3,899.00 | 4,198.00 | 3,882.00 | 4,161.00 | 4,122.88 | 9.50% | 10,553,600 |
| Feb 25, 2026 | 3,841.00 | 3,882.00 | 3,725.00 | 3,800.00 | 3,765.19 | 6.71% | 9,282,900 |
| Feb 24, 2026 | 3,700.00 | 3,713.00 | 3,518.00 | 3,561.00 | 3,528.38 | -7.10% | 7,248,700 |
| Feb 20, 2026 | 3,900.00 | 3,901.00 | 3,806.00 | 3,833.00 | 3,797.88 | -2.32% | 2,664,100 |
| Feb 19, 2026 | 4,000.00 | 4,010.00 | 3,924.00 | 3,924.00 | 3,888.05 | 0.87% | 2,807,300 |
| Feb 18, 2026 | 3,965.00 | 3,986.00 | 3,872.00 | 3,890.00 | 3,854.36 | -1.02% | 3,515,400 |