Nomura Research Institute, Ltd. (TYO:4307)
Japan · Delayed Price · Currency is JPY 4,697.00
+16.00 (0.34%)
May 22, 2026, 3:30 PM JST
Nomura Research Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4,640.00 | 4,704.00 | 4,571.00 | 4,697.00 | 4,697.00 | 0.34% | 3,120,600 |
| May 21, 2026 | 4,735.00 | 4,758.00 | 4,653.00 | 4,681.00 | 4,681.00 | -1.14% | 2,921,100 |
| May 20, 2026 | 4,838.00 | 4,849.00 | 4,668.00 | 4,735.00 | 4,735.00 | -1.35% | 4,761,400 |
| May 19, 2026 | 4,684.00 | 4,848.00 | 4,640.00 | 4,800.00 | 4,800.00 | 5.24% | 5,627,600 |
| May 18, 2026 | 4,432.00 | 4,595.00 | 4,415.00 | 4,561.00 | 4,561.00 | 5.29% | 5,692,100 |
| May 15, 2026 | 4,215.00 | 4,362.00 | 4,201.00 | 4,332.00 | 4,332.00 | 3.79% | 4,777,000 |
| May 14, 2026 | 4,270.00 | 4,275.00 | 4,126.00 | 4,174.00 | 4,174.00 | -3.82% | 3,878,000 |
| May 13, 2026 | 4,230.00 | 4,367.00 | 4,230.00 | 4,340.00 | 4,340.00 | 2.65% | 2,250,600 |
| May 12, 2026 | 4,215.00 | 4,248.00 | 4,148.00 | 4,228.00 | 4,228.00 | -1.70% | 3,870,100 |
| May 11, 2026 | 4,281.00 | 4,402.00 | 4,280.00 | 4,301.00 | 4,301.00 | -1.15% | 4,311,900 |
| May 8, 2026 | 4,347.00 | 4,469.00 | 4,270.00 | 4,351.00 | 4,351.00 | 2.40% | 4,184,000 |
| May 7, 2026 | 4,113.00 | 4,273.00 | 4,113.00 | 4,249.00 | 4,249.00 | 1.58% | 5,056,300 |
| 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 | 0.83% | 3,301,700 |
| Mar 27, 2026 | 4,260.00 | 4,307.00 | 4,247.00 | 4,257.00 | 4,215.00 | 0.85% | 1,928,600 |
| Mar 26, 2026 | 4,241.00 | 4,260.00 | 4,182.00 | 4,221.00 | 4,179.36 | -0.59% | 1,810,300 |
| Mar 25, 2026 | 4,153.00 | 4,253.00 | 4,125.00 | 4,246.00 | 4,204.11 | -1.09% | 3,414,100 |
| Mar 24, 2026 | 4,320.00 | 4,341.00 | 4,253.00 | 4,293.00 | 4,250.64 | 1.51% | 2,237,100 |
| Mar 23, 2026 | 4,206.00 | 4,272.00 | 4,188.00 | 4,229.00 | 4,187.28 | -1.42% | 2,355,600 |
| Mar 19, 2026 | 4,366.00 | 4,389.00 | 4,274.00 | 4,290.00 | 4,247.67 | -0.26% | 3,911,600 |
| Mar 18, 2026 | 4,286.00 | 4,322.00 | 4,277.00 | 4,301.00 | 4,258.57 | -0.30% | 1,860,000 |
| Mar 17, 2026 | 4,278.00 | 4,318.00 | 4,254.00 | 4,314.00 | 4,271.44 | -0.16% | 2,455,700 |
| Mar 16, 2026 | 4,276.00 | 4,350.00 | 4,273.00 | 4,321.00 | 4,278.37 | 0.37% | 1,694,300 |
| Mar 13, 2026 | 4,182.00 | 4,305.00 | 4,182.00 | 4,305.00 | 4,262.53 | 1.60% | 2,471,300 |
| Mar 12, 2026 | 4,177.00 | 4,268.00 | 4,170.00 | 4,237.00 | 4,195.20 | -0.24% | 3,444,200 |
| Mar 11, 2026 | 4,323.00 | 4,377.00 | 4,247.00 | 4,247.00 | 4,205.10 | -2.19% | 3,648,400 |
| Mar 10, 2026 | 4,440.00 | 4,450.00 | 4,317.00 | 4,342.00 | 4,299.16 | -0.91% | 4,714,200 |
| Mar 9, 2026 | 4,238.00 | 4,400.00 | 4,227.00 | 4,382.00 | 4,338.77 | -0.20% | 5,419,900 |