Skip to main content
Nomura Research Institute, Ltd. (TYO:4307)
Japan flag Japan · Delayed Price · Currency is JPY
4,313.00
-96.00 (-2.18%)
Apr 28, 2026, 3:30 PM JST

Nomura Research Institute Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,479.004,592.004,286.004,313.004,313.00-2.18%8,727,100
Apr 27, 20264,583.004,874.004,357.004,409.004,409.00-13.41%9,837,700
Apr 24, 20265,000.005,224.004,974.005,092.005,092.000.33%7,613,500
Apr 23, 20265,123.005,148.004,951.005,075.005,075.00-1.55%5,256,500
Apr 22, 20265,098.005,171.005,050.005,155.005,155.003.35%3,795,500
Apr 21, 20265,008.005,078.004,967.004,988.004,988.000.46%3,355,300
Apr 20, 20264,997.005,008.004,926.004,965.004,965.001.62%2,862,800
Apr 17, 20264,989.005,018.004,885.004,886.004,886.000.25%3,725,400
Apr 16, 20264,994.005,014.004,861.004,874.004,874.00-0.08%4,892,600
Apr 15, 20264,765.004,908.004,757.004,878.004,878.004.90%4,884,100
Apr 14, 20264,632.004,706.004,613.004,650.004,650.003.52%3,775,900
Apr 13, 20264,390.004,559.004,374.004,492.004,492.001.67%3,492,500
Apr 10, 20264,445.004,469.004,392.004,418.004,418.00-2.06%3,333,600
Apr 9, 20264,505.004,584.004,435.004,511.004,511.00-0.31%3,507,000
Apr 8, 20264,560.004,560.004,489.004,525.004,525.001.12%2,290,000
Apr 7, 20264,460.004,534.004,443.004,475.004,475.000.11%1,638,100
Apr 6, 20264,472.004,496.004,435.004,470.004,470.000.43%1,009,600
Apr 3, 20264,416.004,474.004,414.004,451.004,451.000.79%1,254,800
Apr 2, 20264,609.004,611.004,400.004,416.004,416.00-4.72%3,917,700
Apr 1, 20264,450.004,635.004,426.004,635.004,635.006.99%5,720,900
Mar 31, 20264,349.004,393.004,297.004,332.004,332.001.93%3,700,400
Mar 30, 20264,078.004,253.004,076.004,250.004,250.00-0.16%3,301,700
Mar 27, 20264,260.004,307.004,247.004,257.004,218.000.85%1,928,600
Mar 26, 20264,241.004,260.004,182.004,221.004,182.33-0.59%1,810,300
Mar 25, 20264,153.004,253.004,125.004,246.004,207.10-1.09%3,414,100
Mar 24, 20264,320.004,341.004,253.004,293.004,253.671.51%2,237,100
Mar 23, 20264,206.004,272.004,188.004,229.004,190.26-1.42%2,355,600
Mar 19, 20264,366.004,389.004,274.004,290.004,250.70-0.26%3,911,600
Mar 18, 20264,286.004,322.004,277.004,301.004,261.60-0.30%1,860,000
Mar 17, 20264,278.004,318.004,254.004,314.004,274.48-0.16%2,455,700
Mar 16, 20264,276.004,350.004,273.004,321.004,281.410.37%1,694,300
Mar 13, 20264,182.004,305.004,182.004,305.004,265.561.60%2,471,300
Mar 12, 20264,177.004,268.004,170.004,237.004,198.18-0.24%3,444,200
Mar 11, 20264,323.004,377.004,247.004,247.004,208.09-2.19%3,648,400
Mar 10, 20264,440.004,450.004,317.004,342.004,302.22-0.91%4,714,200
Mar 9, 20264,238.004,400.004,227.004,382.004,341.85-0.20%5,419,900
Mar 6, 20264,300.004,444.004,273.004,391.004,350.776.14%7,367,100
Mar 5, 20264,260.004,260.004,092.004,137.004,099.10-0.14%3,740,800
Mar 4, 20264,138.004,196.004,043.004,143.004,105.041.79%4,836,000
Mar 3, 20264,101.004,116.004,009.004,070.004,032.71-1.33%3,503,000
Mar 2, 20264,227.004,298.004,125.004,125.004,087.21-5.54%5,487,800
Feb 27, 20264,343.004,392.004,234.004,367.004,326.994.95%11,541,100
Feb 26, 20263,899.004,198.003,882.004,161.004,122.889.50%10,553,600
Feb 25, 20263,841.003,882.003,725.003,800.003,765.196.71%9,282,900
Feb 24, 20263,700.003,713.003,518.003,561.003,528.38-7.10%7,248,700
Feb 20, 20263,900.003,901.003,806.003,833.003,797.88-2.32%2,664,100
Feb 19, 20264,000.004,010.003,924.003,924.003,888.050.87%2,807,300
Feb 18, 20263,965.003,986.003,872.003,890.003,854.36-1.02%3,515,400
Feb 17, 20263,980.004,013.003,902.003,930.003,894.00-4.29%4,181,500
Feb 16, 20264,106.004,133.004,042.004,106.004,068.381.31%3,057,300
Feb 13, 20264,187.004,218.004,032.004,053.004,015.87-3.96%5,412,100
Feb 12, 20264,264.004,321.004,220.004,220.004,181.34-4.18%4,662,600
Feb 10, 20264,294.004,429.004,229.004,404.004,363.654.26%5,911,100
Feb 9, 20264,278.004,313.004,180.004,224.004,185.300.05%5,009,900
Feb 6, 20264,306.004,342.004,185.004,222.004,183.32-2.70%5,396,400
Feb 5, 20264,288.004,430.004,192.004,339.004,299.251.21%5,281,800
Feb 4, 20264,370.004,380.004,170.004,287.004,247.73-7.65%8,461,300
Feb 3, 20264,640.004,658.004,575.004,642.004,599.470.04%3,956,900
Feb 2, 20264,738.004,814.004,608.004,640.004,597.49-1.30%5,429,100
Jan 30, 20264,985.005,003.004,695.004,701.004,657.93-17.31%11,370,600
Jan 29, 20265,710.005,788.005,622.005,685.005,632.92-1.63%2,319,300
Jan 28, 20265,739.005,846.005,722.005,779.005,726.06-1.03%1,668,000
Jan 27, 20265,844.005,880.005,765.005,839.005,785.510.07%1,860,800
Jan 26, 20265,874.005,928.005,805.005,835.005,781.54-1.60%1,755,000
Jan 23, 20265,948.006,023.005,880.005,930.005,875.671.26%1,640,900
Jan 22, 20265,926.005,948.005,845.005,856.005,802.35-1.03%1,555,300
Jan 21, 20265,983.006,009.005,885.005,917.005,862.79-1.96%1,672,500
Jan 20, 20266,003.006,125.005,995.006,035.005,979.71-0.53%1,643,300
Jan 19, 20265,960.006,130.005,957.006,067.006,011.421.17%1,568,400
Jan 16, 20266,051.006,132.005,962.005,997.005,942.06-2.49%1,935,500
Jan 15, 20266,202.006,269.006,150.006,150.006,093.660.18%1,768,300
Jan 14, 20266,118.006,190.006,068.006,139.006,082.76-1.10%1,765,200
Jan 13, 20266,297.006,300.006,206.006,207.006,150.140.16%1,272,300
Jan 9, 20266,100.006,200.006,071.006,197.006,140.230.62%1,291,100
Jan 8, 20266,187.006,227.006,119.006,159.006,102.580.52%1,124,600
Jan 7, 20266,025.006,159.006,025.006,127.006,070.87-0.91%1,090,500
Jan 6, 20266,036.006,189.005,993.006,183.006,126.362.66%1,692,400
Jan 5, 20266,054.006,100.005,964.006,023.005,967.820.03%1,007,400
Dec 30, 20256,027.006,045.005,980.006,021.005,965.840.50%1,006,700
Dec 29, 20256,020.006,038.005,944.005,991.005,936.11-0.30%777,200
Dec 26, 20256,043.006,056.006,009.006,009.005,953.950.23%589,300
Dec 25, 20256,035.006,035.005,976.005,995.005,940.080.08%407,500
Dec 24, 20256,099.006,099.005,983.005,990.005,935.12-1.22%728,100
Dec 23, 20256,045.006,078.006,019.006,064.006,008.450.38%693,500
Dec 22, 20256,134.006,215.005,967.006,041.005,985.66-2.23%1,172,600
Dec 19, 20256,165.006,250.006,150.006,179.006,122.390.98%2,083,700
Dec 18, 20256,020.006,157.006,011.006,119.006,062.941.09%1,141,800
Dec 17, 20256,114.006,114.005,957.006,053.005,997.55-1.05%1,296,000
Dec 16, 20256,169.006,179.006,102.006,117.006,060.96-1.83%1,096,800
Dec 15, 20256,210.006,259.006,145.006,231.006,173.920.91%708,600
Dec 12, 20256,174.006,235.006,144.006,175.006,118.430.21%1,287,800
Dec 11, 20256,186.006,206.006,096.006,162.006,105.550.03%898,100
Dec 10, 20256,156.006,199.006,143.006,160.006,103.57-0.24%672,000
Dec 9, 20256,192.006,198.006,136.006,175.006,118.43-0.11%842,600
Dec 8, 20256,062.006,184.006,045.006,182.006,125.362.37%1,252,000
Dec 5, 20256,162.006,183.006,030.006,039.005,983.67-2.78%1,229,200
Dec 4, 20256,242.006,254.006,192.006,212.006,155.09-0.88%1,217,700
Dec 3, 20256,282.006,326.006,255.006,267.006,209.59-1.32%833,400
Dec 2, 20256,380.006,386.006,280.006,351.006,292.821.05%996,900
Dec 1, 20256,230.006,307.006,172.006,285.006,227.420.82%987,200