Nomura Research Institute, Ltd. (TYO:4307)
Japan · Delayed Price · Currency is JPY 5,087.00
+177.00 (3.60%)
Jul 6, 2026, 3:30 PM JST
Nomura Research Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5,046.00 | 5,046.00 | 4,922.00 | 4,962.00 | - | 2.61% | 1,048,600 |
| 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 |
| Jun 3, 2026 | 4,947.00 | 4,971.00 | 4,780.00 | 4,894.00 | 4,894.00 | -3.03% | 2,766,400 |
| Jun 2, 2026 | 5,324.00 | 5,329.00 | 5,009.00 | 5,047.00 | 5,047.00 | -3.39% | 3,778,000 |
| Jun 1, 2026 | 5,200.00 | 5,399.00 | 5,130.00 | 5,224.00 | 5,224.00 | 4.02% | 5,596,800 |
| May 29, 2026 | 5,000.00 | 5,117.00 | 4,938.00 | 5,022.00 | 5,022.00 | 3.93% | 8,861,600 |
| May 28, 2026 | 4,745.00 | 4,859.00 | 4,700.00 | 4,832.00 | 4,832.00 | 1.79% | 4,128,500 |
| May 27, 2026 | 4,570.00 | 4,755.00 | 4,570.00 | 4,747.00 | 4,747.00 | 4.01% | 3,351,800 |
| May 26, 2026 | 4,660.00 | 4,675.00 | 4,552.00 | 4,564.00 | 4,564.00 | -1.04% | 2,429,500 |
| May 25, 2026 | 4,685.00 | 4,695.00 | 4,532.00 | 4,612.00 | 4,612.00 | -1.81% | 2,705,400 |
| 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 |