Nomura Research Institute, Ltd. (TYO:4307)
Japan · Delayed Price · Currency is JPY 5,131.00
+154.00 (3.09%)
Aug 14, 2026, 3:30 PM JST
Nomura Research Institute Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 4,370.00 | 4,443.00 | 4,281.00 | 4,368.00 | 4,368.00 | 1.49% | 2,621,200 |
| Jun 23, 2026 | 4,190.00 | 4,338.00 | 4,144.00 | 4,304.00 | 4,304.00 | 1.13% | 2,595,600 |
| Jun 22, 2026 | 4,311.00 | 4,332.00 | 4,228.00 | 4,256.00 | 4,256.00 | -2.34% | 2,276,100 |
| Jun 19, 2026 | 4,521.00 | 4,534.00 | 4,358.00 | 4,358.00 | 4,358.00 | -6.38% | 4,234,100 |
| Jun 18, 2026 | 4,593.00 | 4,687.00 | 4,551.00 | 4,655.00 | 4,655.00 | 1.28% | 2,364,500 |
| Jun 17, 2026 | 4,550.00 | 4,649.00 | 4,475.00 | 4,596.00 | 4,596.00 | 2.02% | 1,885,500 |
| Jun 16, 2026 | 4,500.00 | 4,517.00 | 4,401.00 | 4,505.00 | 4,505.00 | -1.31% | 2,822,700 |
| Jun 15, 2026 | 4,619.00 | 4,712.00 | 4,550.00 | 4,565.00 | 4,565.00 | 1.53% | 1,767,800 |
| Jun 12, 2026 | 4,595.00 | 4,610.00 | 4,464.00 | 4,496.00 | 4,496.00 | -2.26% | 2,122,200 |
| Jun 11, 2026 | 4,625.00 | 4,694.00 | 4,562.00 | 4,600.00 | 4,600.00 | -1.08% | 1,775,500 |
| Jun 10, 2026 | 4,622.00 | 4,685.00 | 4,605.00 | 4,650.00 | 4,650.00 | 0.52% | 2,062,200 |
| Jun 9, 2026 | 4,703.00 | 4,719.00 | 4,608.00 | 4,626.00 | 4,626.00 | -1.55% | 1,931,000 |
| Jun 8, 2026 | 4,812.00 | 4,912.00 | 4,692.00 | 4,699.00 | 4,699.00 | -3.75% | 1,982,800 |
| Jun 5, 2026 | 4,799.00 | 4,930.00 | 4,780.00 | 4,882.00 | 4,882.00 | 2.93% | 1,948,500 |
| Jun 4, 2026 | 4,696.00 | 4,800.00 | 4,638.00 | 4,743.00 | 4,743.00 | -3.09% | 2,554,500 |