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 |
| Sep 22, 2025 | 5,873.00 | 5,923.00 | 5,830.00 | 5,861.00 | 5,825.75 | -0.58% | 1,086,000 |
| Sep 19, 2025 | 5,968.00 | 5,985.00 | 5,850.00 | 5,895.00 | 5,859.55 | -1.17% | 1,778,400 |
| Sep 18, 2025 | 5,840.00 | 6,019.00 | 5,840.00 | 5,965.00 | 5,929.13 | 1.64% | 1,107,000 |
| Sep 17, 2025 | 5,793.00 | 5,881.00 | 5,763.00 | 5,869.00 | 5,833.71 | 0.84% | 867,000 |
| Sep 16, 2025 | 5,850.00 | 5,874.00 | 5,809.00 | 5,820.00 | 5,785.00 | -0.53% | 913,200 |
| Sep 12, 2025 | 5,927.00 | 5,928.00 | 5,843.00 | 5,851.00 | 5,815.81 | -0.73% | 1,387,200 |
| Sep 11, 2025 | 5,750.00 | 5,899.00 | 5,750.00 | 5,894.00 | 5,858.55 | 1.31% | 1,074,400 |
| Sep 10, 2025 | 5,725.00 | 5,847.00 | 5,714.00 | 5,818.00 | 5,783.01 | 1.13% | 1,266,500 |
| Sep 9, 2025 | 5,734.00 | 5,813.00 | 5,730.00 | 5,753.00 | 5,718.40 | 0.45% | 1,425,400 |
| Sep 8, 2025 | 5,651.00 | 5,734.00 | 5,635.00 | 5,727.00 | 5,692.56 | 2.25% | 1,289,400 |
| Sep 5, 2025 | 5,655.00 | 5,723.00 | 5,574.00 | 5,601.00 | 5,567.32 | 0.59% | 1,378,900 |
| Sep 4, 2025 | 5,533.00 | 5,568.00 | 5,517.00 | 5,568.00 | 5,534.52 | 0.52% | 1,001,500 |
| Sep 3, 2025 | 5,601.00 | 5,633.00 | 5,514.00 | 5,539.00 | 5,505.69 | -2.72% | 1,653,300 |
| Sep 2, 2025 | 5,709.00 | 5,731.00 | 5,680.00 | 5,694.00 | 5,659.76 | -0.54% | 1,091,000 |
| Sep 1, 2025 | 5,755.00 | 5,792.00 | 5,683.00 | 5,725.00 | 5,690.57 | -1.22% | 1,061,800 |
| Aug 29, 2025 | 5,766.00 | 5,833.00 | 5,751.00 | 5,796.00 | 5,761.14 | 0.64% | 991,000 |
| Aug 28, 2025 | 5,803.00 | 5,826.00 | 5,757.00 | 5,759.00 | 5,724.37 | -1.52% | 1,525,300 |
| Aug 27, 2025 | 5,833.00 | 5,867.00 | 5,795.00 | 5,848.00 | 5,812.83 | -0.58% | 1,160,700 |
| Aug 26, 2025 | 5,886.00 | 5,953.00 | 5,834.00 | 5,882.00 | 5,846.63 | -0.91% | 1,665,500 |
| Aug 25, 2025 | 6,001.00 | 6,007.00 | 5,917.00 | 5,936.00 | 5,900.30 | -1.71% | 928,200 |
| Aug 22, 2025 | 6,039.00 | 6,054.00 | 5,989.00 | 6,039.00 | 6,002.68 | -0.46% | 807,700 |
| Aug 21, 2025 | 6,143.00 | 6,148.00 | 6,047.00 | 6,067.00 | 6,030.51 | -1.25% | 820,300 |
| Aug 20, 2025 | 6,163.00 | 6,183.00 | 6,107.00 | 6,144.00 | 6,107.05 | -0.31% | 1,045,400 |
| Aug 19, 2025 | 6,224.00 | 6,229.00 | 6,145.00 | 6,163.00 | 6,125.94 | -0.29% | 884,300 |
| Aug 18, 2025 | 6,098.00 | 6,209.00 | 6,054.00 | 6,181.00 | 6,143.83 | 2.27% | 1,121,600 |
| Aug 15, 2025 | 6,087.00 | 6,120.00 | 5,995.00 | 6,044.00 | 6,007.65 | -0.61% | 1,314,100 |
| Aug 14, 2025 | 6,118.00 | 6,154.00 | 6,041.00 | 6,081.00 | 6,044.43 | 0.13% | 1,829,000 |
| Aug 13, 2025 | 6,099.00 | 6,189.00 | 6,073.00 | 6,073.00 | 6,036.48 | -0.21% | 1,537,600 |
| Aug 12, 2025 | 6,086.00 | 6,150.00 | 6,056.00 | 6,086.00 | 6,049.40 | -0.26% | 1,489,300 |
| Aug 8, 2025 | 6,220.00 | 6,264.00 | 6,090.00 | 6,102.00 | 6,065.30 | -2.02% | 1,991,100 |
| Aug 7, 2025 | 6,130.00 | 6,249.00 | 6,124.00 | 6,228.00 | 6,190.55 | 1.20% | 1,427,400 |
| Aug 6, 2025 | 6,061.00 | 6,196.00 | 6,060.00 | 6,154.00 | 6,116.99 | 0.54% | 1,491,300 |
| Aug 5, 2025 | 5,981.00 | 6,133.00 | 5,952.00 | 6,121.00 | 6,084.19 | 2.29% | 1,285,700 |
| Aug 4, 2025 | 6,006.00 | 6,037.00 | 5,938.00 | 5,984.00 | 5,948.01 | -1.68% | 1,355,800 |
| Aug 1, 2025 | 6,066.00 | 6,176.00 | 6,030.00 | 6,086.00 | 6,049.40 | 1.11% | 1,518,800 |
| Jul 31, 2025 | 5,950.00 | 6,090.00 | 5,925.00 | 6,019.00 | 5,982.80 | 0.80% | 1,830,200 |
| Jul 30, 2025 | 5,800.00 | 6,010.00 | 5,790.00 | 5,971.00 | 5,935.09 | 1.53% | 2,422,200 |
| Jul 29, 2025 | 5,829.00 | 5,976.00 | 5,690.00 | 5,881.00 | 5,845.63 | 8.33% | 4,285,200 |
| Jul 28, 2025 | 5,516.00 | 5,537.00 | 5,429.00 | 5,429.00 | 5,396.35 | -1.72% | 1,480,500 |
| Jul 25, 2025 | 5,510.00 | 5,563.00 | 5,474.00 | 5,524.00 | 5,490.78 | 1.06% | 1,422,500 |
| Jul 24, 2025 | 5,543.00 | 5,543.00 | 5,434.00 | 5,466.00 | 5,433.13 | 2.00% | 1,661,100 |
| Jul 23, 2025 | 5,334.00 | 5,398.00 | 5,278.00 | 5,359.00 | 5,326.77 | 0.49% | 1,620,000 |
| Jul 22, 2025 | 5,400.00 | 5,452.00 | 5,319.00 | 5,333.00 | 5,300.93 | -1.57% | 1,354,900 |
| Jul 18, 2025 | 5,501.00 | 5,504.00 | 5,412.00 | 5,418.00 | 5,385.42 | 0.46% | 1,287,300 |
| Jul 17, 2025 | 5,327.00 | 5,418.00 | 5,296.00 | 5,393.00 | 5,360.57 | 2.18% | 1,387,800 |
| Jul 16, 2025 | 5,225.00 | 5,294.00 | 5,199.00 | 5,278.00 | 5,246.26 | 1.27% | 1,510,600 |
| Jul 15, 2025 | 5,300.00 | 5,300.00 | 5,206.00 | 5,212.00 | 5,180.66 | -1.19% | 1,242,200 |
| Jul 14, 2025 | 5,253.00 | 5,303.00 | 5,208.00 | 5,275.00 | 5,243.28 | -0.32% | 1,241,800 |
| Jul 11, 2025 | 5,380.00 | 5,412.00 | 5,282.00 | 5,292.00 | 5,260.18 | -0.73% | 1,125,100 |
| Jul 10, 2025 | 5,438.00 | 5,444.00 | 5,331.00 | 5,331.00 | 5,298.94 | -1.77% | 1,890,800 |