Nomura Research Institute, Ltd. (TYO:4307)
Japan · Delayed Price · Currency is JPY 5,803.00
-429.00 (-6.88%)
Nov 6, 2026, 3:30 PM JST
Nomura Research Institute Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6,096.00 | 6,134.00 | 5,749.00 | 5,803.00 | 5,803.00 | -6.88% | 3,624,900 |
| Nov 5, 2026 | 6,329.00 | 6,345.00 | 6,232.00 | 6,232.00 | 6,232.00 | 2.79% | 2,788,500 |
| Nov 4, 2026 | 6,098.00 | 6,128.00 | 5,947.00 | 6,063.00 | 6,063.00 | -2.18% | 3,061,900 |
| Nov 2, 2026 | 6,233.00 | 6,240.00 | 6,072.00 | 6,198.00 | 6,198.00 | -0.55% | 2,829,800 |
| Oct 30, 2026 | 6,086.00 | 6,344.00 | 6,079.00 | 6,232.00 | 6,232.00 | 4.01% | 4,542,700 |
| Oct 29, 2026 | 5,837.00 | 6,101.00 | 5,789.00 | 5,992.00 | 5,992.00 | -2.36% | 6,584,500 |
| Oct 28, 2026 | 6,153.00 | 6,321.00 | 6,089.00 | 6,137.00 | 6,137.00 | -1.41% | 3,622,500 |
| Oct 27, 2026 | 6,100.00 | 6,305.00 | 6,050.00 | 6,225.00 | 6,225.00 | -0.97% | 3,144,400 |
| Oct 26, 2026 | 6,220.00 | 6,317.00 | 6,178.00 | 6,286.00 | 6,286.00 | 1.81% | 2,517,300 |
| Oct 23, 2026 | 6,262.00 | 6,345.00 | 6,103.00 | 6,174.00 | 6,174.00 | -0.34% | 3,277,800 |
| Oct 22, 2026 | 6,091.00 | 6,310.00 | 6,091.00 | 6,195.00 | 6,195.00 | 3.41% | 3,147,600 |
| Oct 21, 2026 | 5,979.00 | 6,041.00 | 5,910.00 | 5,991.00 | 5,991.00 | 0.76% | 2,571,500 |
| Oct 20, 2026 | 5,910.00 | 5,984.00 | 5,862.00 | 5,946.00 | 5,946.00 | 0.51% | 2,355,100 |
| Oct 19, 2026 | 5,853.00 | 5,992.00 | 5,817.00 | 5,916.00 | 5,916.00 | -0.62% | 2,770,500 |
| Oct 16, 2026 | 5,923.00 | 6,152.00 | 5,923.00 | 5,953.00 | 5,953.00 | 4.02% | 4,270,200 |
| Oct 15, 2026 | 5,563.00 | 5,754.00 | 5,531.00 | 5,723.00 | 5,723.00 | 1.96% | 3,308,700 |
| Oct 14, 2026 | 5,602.00 | 5,745.00 | 5,590.00 | 5,613.00 | 5,613.00 | 0.07% | 2,470,700 |
| Oct 13, 2026 | 5,713.00 | 5,744.00 | 5,570.00 | 5,609.00 | 5,609.00 | -0.07% | 3,626,500 |
| Oct 9, 2026 | 5,405.00 | 5,676.00 | 5,400.00 | 5,613.00 | 5,613.00 | 5.09% | 4,937,600 |
| Oct 8, 2026 | 5,229.00 | 5,357.00 | 5,204.00 | 5,341.00 | 5,341.00 | 2.93% | 3,812,300 |
| Oct 7, 2026 | 5,127.00 | 5,197.00 | 5,126.00 | 5,189.00 | 5,189.00 | 1.94% | 2,036,600 |
| Oct 6, 2026 | 5,043.00 | 5,119.00 | 4,971.00 | 5,090.00 | 5,090.00 | 2.35% | 2,104,100 |
| Oct 5, 2026 | 4,975.00 | 5,045.00 | 4,950.00 | 4,973.00 | 4,973.00 | -2.01% | 2,075,100 |
| Oct 2, 2026 | 5,111.00 | 5,178.00 | 5,031.00 | 5,075.00 | 5,075.00 | 1.28% | 2,042,600 |
| Oct 1, 2026 | 5,010.00 | 5,041.00 | 4,946.00 | 5,011.00 | 5,011.00 | 1.19% | 1,789,900 |
| Sep 30, 2026 | 4,951.00 | 4,990.00 | 4,904.00 | 4,952.00 | 4,952.00 | -0.38% | 2,060,400 |
| Sep 29, 2026 | 4,987.00 | 5,039.00 | 4,941.00 | 4,971.00 | 4,971.00 | 0.12% | 1,665,500 |
| Sep 28, 2026 | 5,066.00 | 5,121.00 | 4,984.00 | 5,007.00 | 4,965.00 | -1.61% | 1,876,400 |
| Sep 25, 2026 | 5,008.00 | 5,093.00 | 5,008.00 | 5,089.00 | 5,046.31 | 1.09% | 1,966,100 |
| Sep 24, 2026 | 5,002.00 | 5,115.00 | 5,000.00 | 5,034.00 | 4,991.77 | -2.37% | 2,567,900 |
| Sep 18, 2026 | 5,113.00 | 5,160.00 | 5,068.00 | 5,156.00 | 5,112.75 | 0.02% | 3,303,900 |
| Sep 17, 2026 | 5,095.00 | 5,189.00 | 5,061.00 | 5,155.00 | 5,111.76 | 1.14% | 1,807,900 |
| Sep 16, 2026 | 5,187.00 | 5,197.00 | 5,081.00 | 5,097.00 | 5,054.25 | -1.41% | 1,837,900 |
| Sep 15, 2026 | 5,306.00 | 5,310.00 | 5,128.00 | 5,170.00 | 5,126.63 | -0.69% | 1,899,200 |
| Sep 14, 2026 | 5,033.00 | 5,222.00 | 5,020.00 | 5,206.00 | 5,162.33 | 6.22% | 2,603,900 |
| Sep 11, 2026 | 4,791.00 | 4,919.00 | 4,790.00 | 4,901.00 | 4,859.89 | -0.20% | 2,170,500 |
| Sep 10, 2026 | 4,789.00 | 4,911.00 | 4,753.00 | 4,911.00 | 4,869.81 | 1.93% | 2,074,500 |
| Sep 9, 2026 | 4,829.00 | 4,857.00 | 4,790.00 | 4,818.00 | 4,777.59 | -3.04% | 3,143,100 |
| Sep 8, 2026 | 4,957.00 | 4,984.00 | 4,911.00 | 4,969.00 | 4,927.32 | 0.38% | 1,724,600 |
| Sep 7, 2026 | 5,078.00 | 5,105.00 | 4,902.00 | 4,950.00 | 4,908.48 | -5.61% | 2,707,300 |
| Sep 4, 2026 | 5,268.00 | 5,306.00 | 5,228.00 | 5,244.00 | 5,200.01 | 1.45% | 1,839,500 |
| Sep 3, 2026 | 5,114.00 | 5,201.00 | 5,110.00 | 5,169.00 | 5,125.64 | 0.56% | 1,964,100 |
| Sep 2, 2026 | 5,260.00 | 5,292.00 | 5,131.00 | 5,140.00 | 5,096.88 | -3.82% | 2,234,200 |
| Sep 1, 2026 | 5,347.00 | 5,410.00 | 5,291.00 | 5,344.00 | 5,299.17 | 1.00% | 1,696,800 |
| Aug 31, 2026 | 5,236.00 | 5,291.00 | 5,208.00 | 5,291.00 | 5,246.62 | 0.47% | 3,589,700 |
| Aug 28, 2026 | 5,098.00 | 5,315.00 | 5,076.00 | 5,266.00 | 5,221.83 | 4.36% | 2,687,300 |
| Aug 27, 2026 | 5,097.00 | 5,119.00 | 5,020.00 | 5,046.00 | 5,003.67 | 0.26% | 2,621,100 |
| Aug 26, 2026 | 5,108.00 | 5,184.00 | 5,029.00 | 5,033.00 | 4,990.78 | -1.56% | 1,704,400 |
| Aug 25, 2026 | 5,114.00 | 5,162.00 | 5,071.00 | 5,113.00 | 5,070.11 | 0.55% | 1,355,000 |
| Aug 24, 2026 | 5,029.00 | 5,147.00 | 5,021.00 | 5,085.00 | 5,042.35 | 1.46% | 1,985,100 |