Nomura Real Estate Holdings, Inc. (TYO:3231)
Japan
· Delayed Price · Currency is JPY 1,081.50
-16.50 (-1.50%)
At close: Mar 9, 2026
TYO:3231 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,081.00 | 1,100.50 | 1,075.00 | 1,098.00 | 1,098.00 | 0.64% | 1,948,300 |
| Mar 5, 2026 | 1,111.50 | 1,112.50 | 1,084.00 | 1,091.00 | 1,091.00 | 0.88% | 3,462,500 |
| Mar 4, 2026 | 1,090.00 | 1,094.50 | 1,064.00 | 1,081.50 | 1,081.50 | -3.31% | 2,875,200 |
| Mar 3, 2026 | 1,128.50 | 1,136.00 | 1,112.00 | 1,118.50 | 1,118.50 | -2.78% | 2,436,200 |
| Mar 2, 2026 | 1,140.00 | 1,150.50 | 1,129.00 | 1,150.50 | 1,150.50 | -1.03% | 2,008,600 |
| Feb 27, 2026 | 1,165.00 | 1,166.00 | 1,148.00 | 1,162.50 | 1,162.50 | 1.35% | 2,858,300 |
| Feb 26, 2026 | 1,154.50 | 1,160.00 | 1,145.00 | 1,147.00 | 1,147.00 | 0.48% | 2,166,500 |
| Feb 25, 2026 | 1,120.00 | 1,147.00 | 1,114.00 | 1,141.50 | 1,141.50 | 1.97% | 2,381,600 |
| Feb 24, 2026 | 1,121.00 | 1,128.00 | 1,106.50 | 1,119.50 | 1,119.50 | 0.13% | 2,665,600 |
| Feb 20, 2026 | 1,112.50 | 1,120.50 | 1,106.50 | 1,118.00 | 1,118.00 | -0.31% | 1,849,000 |
| Feb 19, 2026 | 1,099.00 | 1,121.50 | 1,090.50 | 1,121.50 | 1,121.50 | 2.23% | 1,820,100 |
| Feb 18, 2026 | 1,091.00 | 1,103.50 | 1,090.50 | 1,097.00 | 1,097.00 | 1.34% | 1,869,400 |
| Feb 17, 2026 | 1,090.00 | 1,091.00 | 1,075.50 | 1,082.50 | 1,082.50 | -0.14% | 1,620,300 |
| Feb 16, 2026 | 1,115.00 | 1,115.50 | 1,083.00 | 1,084.00 | 1,084.00 | -2.12% | 2,469,900 |
| Feb 13, 2026 | 1,125.00 | 1,136.00 | 1,107.50 | 1,107.50 | 1,107.50 | -1.56% | 2,704,800 |
| Feb 12, 2026 | 1,098.00 | 1,133.00 | 1,096.00 | 1,125.00 | 1,125.00 | 1.95% | 3,057,300 |
| Feb 10, 2026 | 1,105.00 | 1,106.50 | 1,092.00 | 1,103.50 | 1,103.50 | 0.78% | 3,536,500 |
| Feb 9, 2026 | 1,100.00 | 1,111.00 | 1,090.00 | 1,095.00 | 1,095.00 | 1.34% | 3,678,000 |
| Feb 6, 2026 | 1,083.00 | 1,086.50 | 1,073.00 | 1,080.50 | 1,080.50 | - | 2,687,900 |
| Feb 5, 2026 | 1,089.50 | 1,090.00 | 1,074.00 | 1,080.50 | 1,080.50 | 1.08% | 2,554,700 |
| Feb 4, 2026 | 1,041.00 | 1,074.50 | 1,035.50 | 1,069.00 | 1,069.00 | 2.15% | 2,547,100 |
| Feb 3, 2026 | 1,022.00 | 1,053.00 | 1,021.50 | 1,046.50 | 1,046.50 | 2.05% | 2,746,900 |
| Feb 2, 2026 | 1,040.00 | 1,045.00 | 1,023.00 | 1,025.50 | 1,025.50 | -0.05% | 3,885,100 |
| Jan 30, 2026 | 1,017.00 | 1,028.00 | 1,007.50 | 1,026.00 | 1,026.00 | 2.19% | 5,938,400 |
| Jan 29, 2026 | 988.60 | 1,010.50 | 966.10 | 1,004.00 | 1,004.00 | -3.00% | 10,184,500 |
| Jan 28, 2026 | 1,020.00 | 1,037.50 | 1,019.50 | 1,035.00 | 1,035.00 | 0.73% | 4,214,800 |
| Jan 27, 2026 | 1,026.00 | 1,032.50 | 1,012.00 | 1,027.50 | 1,027.50 | -0.05% | 2,977,600 |
| Jan 26, 2026 | 1,023.00 | 1,031.00 | 1,018.00 | 1,028.00 | 1,028.00 | -0.96% | 2,992,700 |
| Jan 23, 2026 | 1,050.00 | 1,052.50 | 1,032.00 | 1,038.00 | 1,038.00 | -0.34% | 2,330,600 |
| Jan 22, 2026 | 1,049.00 | 1,055.00 | 1,036.00 | 1,041.50 | 1,041.50 | 1.07% | 3,758,800 |
| Jan 21, 2026 | 1,015.00 | 1,033.50 | 1,011.50 | 1,030.50 | 1,030.50 | 0.24% | 3,291,800 |
| Jan 20, 2026 | 1,035.50 | 1,040.00 | 1,017.50 | 1,028.00 | 1,028.00 | -0.72% | 2,214,700 |
| Jan 19, 2026 | 1,048.00 | 1,055.00 | 1,034.50 | 1,035.50 | 1,035.50 | -0.53% | 2,946,800 |
| Jan 16, 2026 | 1,033.50 | 1,046.50 | 1,032.00 | 1,041.00 | 1,041.00 | -0.24% | 2,091,200 |
| Jan 15, 2026 | 1,033.00 | 1,047.50 | 1,026.00 | 1,043.50 | 1,043.50 | 1.80% | 3,046,900 |
| Jan 14, 2026 | 1,030.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.49% | 1,974,600 |
| Jan 13, 2026 | 1,024.00 | 1,037.50 | 1,015.00 | 1,020.00 | 1,020.00 | 1.19% | 3,754,400 |
| Jan 9, 2026 | 1,000.00 | 1,012.00 | 996.00 | 1,008.00 | 1,008.00 | 0.50% | 2,970,500 |
| Jan 8, 2026 | 990.00 | 1,011.00 | 990.00 | 1,003.00 | 1,003.00 | 1.68% | 3,560,000 |
| Jan 7, 2026 | 985.20 | 989.70 | 979.20 | 986.40 | 986.40 | -0.90% | 1,636,400 |
| Jan 6, 2026 | 970.00 | 997.70 | 968.60 | 995.40 | 995.40 | 2.89% | 2,993,900 |
| Jan 5, 2026 | 970.00 | 977.40 | 959.20 | 967.40 | 967.40 | 0.04% | 2,205,800 |
| Dec 30, 2025 | 972.30 | 972.90 | 966.00 | 967.00 | 967.00 | -0.22% | 1,535,800 |
| Dec 29, 2025 | 973.30 | 976.30 | 965.00 | 969.10 | 969.10 | 0.34% | 1,475,900 |
| Dec 26, 2025 | 979.30 | 983.00 | 961.00 | 965.80 | 965.80 | -0.91% | 1,370,300 |
| Dec 25, 2025 | 969.60 | 974.70 | 964.30 | 974.70 | 974.70 | 1.01% | 816,300 |
| Dec 24, 2025 | 959.90 | 967.60 | 958.10 | 965.00 | 965.00 | 0.16% | 1,423,900 |
| Dec 23, 2025 | 952.40 | 963.50 | 948.40 | 963.50 | 963.50 | 1.46% | 1,442,100 |
| Dec 22, 2025 | 963.20 | 965.00 | 949.20 | 949.60 | 949.60 | -0.95% | 2,775,600 |
| Dec 19, 2025 | 947.30 | 967.90 | 944.90 | 958.70 | 958.70 | 1.15% | 4,364,600 |
| Dec 18, 2025 | 944.70 | 955.00 | 943.00 | 947.80 | 947.80 | 0.41% | 3,329,800 |
| Dec 17, 2025 | 946.00 | 949.00 | 940.20 | 943.90 | 943.90 | -0.19% | 1,993,900 |
| Dec 16, 2025 | 948.90 | 952.50 | 945.70 | 945.70 | 945.70 | -0.94% | 2,655,800 |
| Dec 15, 2025 | 955.60 | 957.90 | 945.20 | 954.70 | 954.70 | 0.56% | 2,422,500 |
| Dec 12, 2025 | 935.00 | 955.20 | 931.70 | 949.40 | 949.40 | 2.15% | 2,223,900 |
| Dec 11, 2025 | 947.00 | 947.00 | 925.80 | 929.40 | 929.40 | -1.19% | 2,056,300 |
| Dec 10, 2025 | 929.60 | 946.00 | 927.30 | 940.60 | 940.60 | 1.39% | 2,406,300 |
| Dec 9, 2025 | 938.70 | 941.10 | 919.00 | 927.70 | 927.70 | -1.17% | 1,779,800 |
| Dec 8, 2025 | 925.00 | 945.50 | 920.10 | 938.70 | 938.70 | 2.23% | 1,915,900 |
| 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 |