Nomura Research Institute, Ltd. (TYO:4307)
Japan
· Delayed Price · Currency is JPY 6,039.00
-173.00 (-2.78%)
At close: Dec 5, 2025
Nomura Research Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,162.00 | 6,183.00 | 6,030.00 | 6,039.00 | 6,039.00 | -2.78% | 1,229,200 |
| Dec 4, 2025 | 6,242.00 | 6,254.00 | 6,192.00 | 6,212.00 | 6,212.00 | -0.88% | 1,217,700 |
| Dec 3, 2025 | 6,282.00 | 6,326.00 | 6,255.00 | 6,267.00 | 6,267.00 | -1.32% | 833,400 |
| Dec 2, 2025 | 6,380.00 | 6,386.00 | 6,280.00 | 6,351.00 | 6,351.00 | 1.05% | 996,900 |
| Dec 1, 2025 | 6,230.00 | 6,307.00 | 6,172.00 | 6,285.00 | 6,285.00 | 0.82% | 987,200 |
| Nov 28, 2025 | 6,280.00 | 6,295.00 | 6,215.00 | 6,234.00 | 6,234.00 | -0.84% | 859,900 |
| Nov 27, 2025 | 6,350.00 | 6,373.00 | 6,259.00 | 6,287.00 | 6,287.00 | -1.15% | 877,700 |
| Nov 26, 2025 | 6,405.00 | 6,426.00 | 6,323.00 | 6,360.00 | 6,360.00 | 0.87% | 1,263,100 |
| Nov 25, 2025 | 6,460.00 | 6,476.00 | 6,297.00 | 6,305.00 | 6,305.00 | -1.47% | 1,455,900 |
| Nov 21, 2025 | 6,217.00 | 6,434.00 | 6,179.00 | 6,399.00 | 6,399.00 | 4.01% | 2,254,000 |
| Nov 20, 2025 | 6,108.00 | 6,220.00 | 6,070.00 | 6,152.00 | 6,152.00 | 1.60% | 1,284,200 |
| Nov 19, 2025 | 6,023.00 | 6,129.00 | 6,008.00 | 6,055.00 | 6,055.00 | -0.15% | 1,555,800 |
| Nov 18, 2025 | 6,242.00 | 6,269.00 | 6,016.00 | 6,064.00 | 6,064.00 | -4.16% | 1,620,800 |
| Nov 17, 2025 | 6,303.00 | 6,369.00 | 6,278.00 | 6,327.00 | 6,327.00 | -0.05% | 1,008,100 |
| Nov 14, 2025 | 6,261.00 | 6,365.00 | 6,207.00 | 6,330.00 | 6,330.00 | 1.70% | 1,678,700 |
| Nov 13, 2025 | 6,179.00 | 6,273.00 | 6,142.00 | 6,224.00 | 6,224.00 | 0.47% | 1,227,600 |
| Nov 12, 2025 | 6,250.00 | 6,468.00 | 6,148.00 | 6,195.00 | 6,195.00 | 0.28% | 2,604,300 |
| Nov 11, 2025 | 6,180.00 | 6,232.00 | 6,129.00 | 6,178.00 | 6,178.00 | 0.31% | 2,054,200 |
| Nov 10, 2025 | 6,000.00 | 6,169.00 | 5,941.00 | 6,159.00 | 6,159.00 | 2.60% | 2,115,200 |
| Nov 7, 2025 | 6,112.00 | 6,112.00 | 5,898.00 | 6,003.00 | 6,003.00 | 5.09% | 2,726,200 |
| Nov 6, 2025 | 5,618.00 | 5,715.00 | 5,581.00 | 5,712.00 | 5,712.00 | 2.62% | 2,134,300 |
| Nov 5, 2025 | 5,566.00 | 5,668.00 | 5,467.00 | 5,566.00 | 5,566.00 | 1.83% | 2,964,600 |
| Nov 4, 2025 | 5,428.00 | 5,517.00 | 5,245.00 | 5,466.00 | 5,466.00 | -9.35% | 7,898,600 |
| Oct 31, 2025 | 5,828.00 | 6,117.00 | 5,741.00 | 6,030.00 | 6,030.00 | 5.72% | 4,712,700 |
| Oct 30, 2025 | 5,700.00 | 5,742.00 | 5,653.00 | 5,704.00 | 5,704.00 | 0.05% | 6,556,700 |
| Oct 29, 2025 | 5,592.00 | 5,731.00 | 5,471.00 | 5,701.00 | 5,701.00 | -0.77% | 2,685,100 |
| Oct 28, 2025 | 5,868.00 | 5,868.00 | 5,721.00 | 5,745.00 | 5,745.00 | -2.43% | 1,256,700 |
| Oct 27, 2025 | 5,853.00 | 5,945.00 | 5,826.00 | 5,888.00 | 5,888.00 | 1.57% | 1,251,200 |
| Oct 24, 2025 | 5,758.00 | 5,842.00 | 5,714.00 | 5,797.00 | 5,797.00 | 0.07% | 1,112,200 |
| Oct 23, 2025 | 5,819.00 | 5,846.00 | 5,742.00 | 5,793.00 | 5,793.00 | -0.28% | 1,237,700 |
| Oct 22, 2025 | 5,740.00 | 5,864.00 | 5,739.00 | 5,809.00 | 5,809.00 | 2.04% | 1,696,900 |
| Oct 21, 2025 | 5,548.00 | 5,726.00 | 5,525.00 | 5,693.00 | 5,693.00 | 2.67% | 1,623,800 |
| Oct 20, 2025 | 5,506.00 | 5,577.00 | 5,490.00 | 5,545.00 | 5,545.00 | 1.71% | 1,645,800 |
| Oct 17, 2025 | 5,528.00 | 5,534.00 | 5,452.00 | 5,452.00 | 5,452.00 | -1.21% | 1,243,100 |
| Oct 16, 2025 | 5,536.00 | 5,551.00 | 5,474.00 | 5,519.00 | 5,519.00 | 0.44% | 1,268,700 |
| Oct 15, 2025 | 5,500.00 | 5,548.00 | 5,470.00 | 5,495.00 | 5,495.00 | -0.43% | 1,768,500 |
| Oct 14, 2025 | 5,515.00 | 5,615.00 | 5,446.00 | 5,519.00 | 5,519.00 | -3.43% | 1,822,400 |
| Oct 10, 2025 | 5,723.00 | 5,787.00 | 5,715.00 | 5,715.00 | 5,715.00 | -1.21% | 1,769,000 |
| Oct 9, 2025 | 5,782.00 | 5,799.00 | 5,711.00 | 5,785.00 | 5,785.00 | -0.17% | 1,165,200 |
| Oct 8, 2025 | 5,700.00 | 5,855.00 | 5,700.00 | 5,795.00 | 5,795.00 | 0.82% | 1,538,300 |
| Oct 7, 2025 | 5,850.00 | 5,879.00 | 5,726.00 | 5,748.00 | 5,748.00 | -1.15% | 1,277,600 |
| Oct 6, 2025 | 5,804.00 | 5,873.00 | 5,730.00 | 5,815.00 | 5,815.00 | 3.75% | 1,424,500 |
| Oct 3, 2025 | 5,567.00 | 5,623.00 | 5,533.00 | 5,605.00 | 5,605.00 | 0.75% | 844,800 |
| Oct 2, 2025 | 5,647.00 | 5,670.00 | 5,520.00 | 5,563.00 | 5,563.00 | -1.68% | 1,090,400 |
| Oct 1, 2025 | 5,636.00 | 5,680.00 | 5,611.00 | 5,658.00 | 5,658.00 | -0.26% | 1,123,400 |
| Sep 30, 2025 | 5,730.00 | 5,747.00 | 5,632.00 | 5,673.00 | 5,673.00 | -0.18% | 1,119,000 |
| Sep 29, 2025 | 5,758.00 | 5,786.00 | 5,644.00 | 5,683.00 | 5,683.00 | -2.35% | 1,237,000 |
| Sep 26, 2025 | 5,777.00 | 5,848.00 | 5,747.00 | 5,820.00 | 5,785.00 | 0.36% | 1,453,900 |
| Sep 25, 2025 | 5,834.00 | 5,837.00 | 5,715.00 | 5,799.00 | 5,764.13 | 0.19% | 1,759,700 |
| Sep 24, 2025 | 5,820.00 | 5,830.00 | 5,726.00 | 5,788.00 | 5,753.19 | -1.25% | 1,366,800 |