Nomura Real Estate Holdings, Inc. (TYO:3231)
Japan
· Delayed Price · Currency is JPY 918.20
-15.90 (-1.70%)
At close: Dec 5, 2025
TYO:3231 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 928.50 | 929.70 | 918.10 | 918.20 | 918.20 | -1.70% | 2,193,500 |
| Dec 4, 2025 | 928.30 | 941.00 | 928.00 | 934.10 | 934.10 | 0.66% | 1,645,600 |
| Dec 3, 2025 | 924.10 | 935.90 | 919.70 | 928.00 | 928.00 | 0.45% | 2,104,300 |
| Dec 2, 2025 | 928.30 | 929.50 | 915.60 | 923.80 | 923.80 | -0.74% | 2,448,000 |
| Dec 1, 2025 | 957.00 | 959.70 | 924.80 | 930.70 | 930.70 | -2.88% | 3,207,200 |
| Nov 28, 2025 | 958.00 | 961.20 | 948.30 | 958.30 | 958.30 | 0.44% | 5,770,900 |
| Nov 27, 2025 | 950.00 | 955.70 | 947.40 | 954.10 | 954.10 | 1.08% | 2,189,500 |
| Nov 26, 2025 | 944.00 | 951.00 | 940.20 | 943.90 | 943.90 | 0.45% | 2,485,200 |
| Nov 25, 2025 | 942.90 | 943.00 | 932.00 | 939.70 | 939.70 | 0.32% | 2,295,900 |
| Nov 21, 2025 | 924.80 | 936.70 | 921.90 | 936.70 | 936.70 | 2.13% | 2,975,800 |
| Nov 20, 2025 | 913.90 | 925.20 | 908.60 | 917.20 | 917.20 | 0.76% | 2,484,000 |
| Nov 19, 2025 | 909.30 | 911.80 | 900.40 | 910.30 | 910.30 | 1.26% | 2,562,000 |
| Nov 18, 2025 | 912.00 | 919.00 | 899.00 | 899.00 | 899.00 | -1.65% | 2,328,600 |
| Nov 17, 2025 | 919.50 | 924.70 | 907.50 | 914.10 | 914.10 | -1.35% | 2,085,500 |
| Nov 14, 2025 | 915.00 | 927.70 | 906.70 | 926.60 | 926.60 | 1.59% | 2,386,700 |
| Nov 13, 2025 | 916.00 | 920.20 | 906.30 | 912.10 | 912.10 | -0.32% | 2,626,300 |
| Nov 12, 2025 | 906.00 | 920.50 | 903.90 | 915.00 | 915.00 | 1.49% | 3,201,400 |
| Nov 11, 2025 | 897.00 | 901.90 | 889.60 | 901.60 | 901.60 | 0.56% | 1,809,400 |
| Nov 10, 2025 | 890.00 | 899.50 | 888.90 | 896.60 | 896.60 | 1.40% | 2,739,000 |
| Nov 7, 2025 | 880.00 | 884.20 | 874.00 | 884.20 | 884.20 | 1.27% | 2,410,600 |
| Nov 6, 2025 | 865.00 | 876.60 | 864.10 | 873.10 | 873.10 | 0.55% | 2,092,300 |
| Nov 5, 2025 | 876.00 | 876.80 | 857.50 | 868.30 | 868.30 | 0.09% | 3,443,600 |
| Nov 4, 2025 | 882.00 | 883.00 | 864.10 | 867.50 | 867.50 | -1.31% | 3,955,800 |
| Oct 31, 2025 | 878.80 | 897.80 | 869.90 | 879.00 | 879.00 | -4.74% | 8,215,600 |
| Oct 30, 2025 | 900.00 | 924.80 | 898.20 | 922.70 | 922.70 | 1.73% | 9,028,800 |
| Oct 29, 2025 | 924.10 | 928.80 | 905.00 | 907.00 | 907.00 | -3.16% | 3,496,800 |
| Oct 28, 2025 | 942.00 | 944.00 | 934.00 | 936.60 | 936.60 | -0.63% | 2,835,800 |
| Oct 27, 2025 | 946.00 | 947.50 | 939.20 | 942.50 | 942.50 | 0.26% | 2,458,100 |
| Oct 24, 2025 | 945.00 | 952.50 | 940.10 | 940.10 | 940.10 | -1.31% | 2,766,700 |
| Oct 23, 2025 | 939.80 | 952.60 | 933.10 | 952.60 | 952.60 | 1.65% | 2,320,600 |
| Oct 22, 2025 | 929.40 | 939.70 | 927.90 | 937.10 | 937.10 | 0.62% | 2,369,800 |
| Oct 21, 2025 | 931.80 | 934.70 | 927.70 | 931.30 | 931.30 | 0.05% | 2,232,600 |
| Oct 20, 2025 | 922.20 | 932.70 | 918.70 | 930.80 | 930.80 | 1.31% | 2,703,900 |
| Oct 17, 2025 | 928.00 | 928.00 | 915.00 | 918.80 | 918.80 | -1.08% | 1,822,900 |
| Oct 16, 2025 | 920.00 | 928.80 | 916.00 | 928.80 | 928.80 | 1.35% | 2,632,000 |
| Oct 15, 2025 | 914.40 | 918.70 | 909.50 | 916.40 | 916.40 | 0.65% | 2,526,800 |
| Oct 14, 2025 | 901.40 | 914.80 | 898.30 | 910.50 | 910.50 | -0.28% | 3,431,100 |
| Oct 10, 2025 | 920.00 | 924.10 | 912.20 | 913.10 | 913.10 | -1.90% | 2,704,700 |
| Oct 9, 2025 | 929.00 | 931.50 | 924.70 | 930.80 | 930.80 | -0.42% | 2,402,600 |
| Oct 8, 2025 | 937.10 | 943.80 | 933.00 | 934.70 | 934.70 | -0.25% | 2,708,500 |
| Oct 7, 2025 | 954.80 | 958.80 | 935.10 | 937.00 | 937.00 | -1.37% | 2,680,600 |
| Oct 6, 2025 | 940.90 | 951.90 | 934.60 | 950.00 | 950.00 | 4.91% | 4,610,300 |
| Oct 3, 2025 | 900.00 | 907.50 | 898.10 | 905.50 | 905.50 | 0.41% | 2,575,000 |
| Oct 2, 2025 | 909.60 | 910.60 | 899.60 | 901.80 | 901.80 | -1.71% | 3,900,900 |
| Oct 1, 2025 | 932.50 | 934.40 | 901.90 | 917.50 | 917.50 | -2.82% | 3,126,500 |
| Sep 30, 2025 | 949.50 | 951.10 | 939.10 | 944.10 | 944.10 | -0.56% | 2,379,700 |
| Sep 29, 2025 | 959.90 | 959.90 | 947.00 | 949.40 | 949.40 | -3.08% | 2,165,300 |
| Sep 26, 2025 | 959.00 | 981.50 | 957.00 | 979.60 | 961.60 | 2.60% | 3,246,700 |
| Sep 25, 2025 | 966.00 | 966.00 | 954.80 | 954.80 | 937.26 | -0.26% | 1,855,800 |
| Sep 24, 2025 | 966.00 | 966.40 | 953.30 | 957.30 | 939.71 | -0.18% | 2,119,300 |
| Sep 22, 2025 | 964.20 | 967.70 | 959.00 | 959.00 | 941.38 | -0.31% | 1,939,200 |
| Sep 19, 2025 | 960.00 | 969.60 | 955.20 | 962.00 | 944.32 | -0.13% | 4,219,100 |
| Sep 18, 2025 | 963.70 | 968.50 | 958.70 | 963.30 | 945.60 | 0.31% | 1,868,400 |
| Sep 17, 2025 | 964.50 | 966.10 | 954.80 | 960.30 | 942.65 | -0.02% | 2,122,300 |
| Sep 16, 2025 | 960.20 | 969.00 | 958.80 | 960.50 | 942.85 | -0.85% | 2,038,500 |
| Sep 12, 2025 | 970.70 | 972.20 | 965.10 | 968.70 | 950.90 | 1.01% | 2,000,300 |
| Sep 11, 2025 | 957.00 | 963.80 | 950.50 | 959.00 | 941.38 | 0.03% | 1,937,400 |
| Sep 10, 2025 | 956.00 | 964.20 | 954.50 | 958.70 | 941.08 | -0.44% | 1,977,300 |
| Sep 9, 2025 | 965.20 | 971.50 | 960.00 | 962.90 | 945.21 | 0.30% | 2,561,500 |
| Sep 8, 2025 | 946.00 | 962.20 | 945.50 | 960.00 | 942.36 | 2.70% | 2,456,000 |
| Sep 5, 2025 | 933.60 | 939.50 | 929.40 | 934.80 | 917.62 | 0.13% | 1,852,800 |
| Sep 4, 2025 | 923.60 | 933.60 | 922.20 | 933.60 | 916.45 | 0.92% | 1,932,600 |
| Sep 3, 2025 | 932.10 | 934.60 | 923.00 | 925.10 | 908.10 | -0.61% | 2,254,700 |
| Sep 2, 2025 | 923.00 | 934.80 | 922.60 | 930.80 | 913.70 | 0.98% | 1,785,500 |
| Sep 1, 2025 | 918.00 | 921.80 | 913.10 | 921.80 | 904.86 | 0.84% | 1,660,500 |
| Aug 29, 2025 | 921.10 | 924.20 | 914.10 | 914.10 | 897.30 | -1.63% | 2,127,900 |
| Aug 28, 2025 | 920.90 | 930.40 | 918.10 | 929.20 | 912.13 | 0.78% | 2,130,500 |
| Aug 27, 2025 | 916.30 | 923.60 | 914.10 | 922.00 | 905.06 | 0.16% | 1,896,800 |
| Aug 26, 2025 | 927.00 | 927.00 | 918.00 | 920.50 | 903.59 | -1.39% | 3,332,900 |
| Aug 25, 2025 | 934.90 | 936.70 | 928.00 | 933.50 | 916.35 | 0.08% | 3,066,200 |
| Aug 22, 2025 | 922.10 | 934.40 | 921.70 | 932.80 | 915.66 | 0.76% | 2,227,900 |
| Aug 21, 2025 | 925.10 | 926.10 | 918.30 | 925.80 | 908.79 | -0.97% | 2,742,800 |
| Aug 20, 2025 | 931.50 | 935.70 | 927.00 | 934.90 | 917.72 | 0.34% | 2,664,200 |
| Aug 19, 2025 | 919.40 | 937.70 | 918.70 | 931.70 | 914.58 | 1.43% | 3,284,100 |
| Aug 18, 2025 | 909.60 | 918.60 | 904.90 | 918.60 | 901.72 | 1.55% | 3,525,500 |
| Aug 15, 2025 | 907.40 | 909.90 | 900.90 | 904.60 | 887.98 | -0.03% | 2,736,400 |
| Aug 14, 2025 | 910.00 | 910.00 | 902.00 | 904.90 | 888.27 | -0.52% | 3,553,100 |
| Aug 13, 2025 | 925.00 | 925.50 | 906.40 | 909.60 | 892.89 | -1.72% | 4,263,000 |
| Aug 12, 2025 | 926.00 | 937.50 | 920.00 | 925.50 | 908.49 | 0.83% | 4,671,900 |
| Aug 8, 2025 | 899.00 | 918.80 | 898.00 | 917.90 | 901.03 | 2.68% | 4,441,500 |
| Aug 7, 2025 | 898.90 | 905.90 | 888.80 | 893.90 | 877.47 | -0.03% | 2,656,600 |
| Aug 6, 2025 | 874.70 | 898.50 | 873.20 | 894.20 | 877.77 | 2.83% | 4,262,100 |
| Aug 5, 2025 | 869.00 | 874.00 | 862.10 | 869.60 | 853.62 | -0.03% | 1,956,500 |
| Aug 4, 2025 | 848.50 | 873.30 | 846.80 | 869.90 | 853.92 | 1.26% | 3,728,900 |
| Aug 1, 2025 | 840.00 | 861.00 | 839.40 | 859.10 | 843.31 | 2.18% | 3,979,300 |
| Jul 31, 2025 | 849.30 | 852.00 | 837.70 | 840.80 | 825.35 | -2.00% | 6,675,100 |
| Jul 30, 2025 | 843.10 | 859.40 | 843.10 | 858.00 | 842.23 | 1.77% | 3,420,200 |
| Jul 29, 2025 | 847.50 | 848.40 | 843.10 | 843.10 | 827.61 | -1.03% | 1,886,000 |
| Jul 28, 2025 | 854.60 | 860.90 | 850.80 | 851.90 | 836.25 | -0.01% | 2,071,500 |
| Jul 25, 2025 | 848.00 | 852.00 | 844.90 | 852.00 | 836.34 | 0.51% | 2,255,900 |
| Jul 24, 2025 | 845.00 | 852.80 | 842.60 | 847.70 | 832.12 | 1.28% | 3,257,500 |
| Jul 23, 2025 | 837.00 | 843.60 | 832.00 | 837.00 | 821.62 | 1.21% | 6,104,900 |
| Jul 22, 2025 | 837.50 | 838.30 | 826.60 | 827.00 | 811.80 | -0.39% | 4,487,000 |
| Jul 18, 2025 | 854.40 | 856.30 | 821.70 | 830.20 | 814.95 | -3.16% | 5,960,900 |
| Jul 17, 2025 | 852.00 | 858.80 | 848.50 | 857.30 | 841.55 | 0.39% | 1,675,800 |
| Jul 16, 2025 | 869.00 | 870.40 | 854.00 | 854.00 | 838.31 | -1.84% | 2,127,400 |
| Jul 15, 2025 | 879.00 | 879.60 | 868.50 | 870.00 | 854.01 | -0.75% | 2,011,700 |
| Jul 14, 2025 | 866.00 | 881.20 | 866.00 | 876.60 | 860.49 | 1.26% | 2,650,300 |
| Jul 11, 2025 | 864.70 | 873.50 | 863.30 | 865.70 | 849.79 | 0.72% | 2,949,400 |
| Jul 10, 2025 | 864.20 | 865.00 | 855.50 | 859.50 | 843.71 | -0.32% | 2,522,500 |