Advertisement
U.S. Markets close in 4 hrs 38 mins

Nomura Research Institute, Ltd. (4307.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
4,999.00+99.00 (+2.02%)
At close: 03:15PM JST
Advertisement
Time Period:
Oct 31, 2023 - Oct 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 31, 2024------
Oct 30, 2024------
Oct 29, 20244,810.004,936.004,798.004,900.004,900.001,945,200
Oct 28, 20244,787.004,884.004,771.004,854.004,854.001,669,500
Oct 25, 20244,846.004,857.004,793.004,815.004,815.001,300,800
Oct 24, 20244,833.004,882.004,829.004,853.004,853.001,604,200
Oct 23, 20244,900.004,940.004,870.004,881.004,881.00948,500
Oct 22, 20244,995.004,996.004,910.004,924.004,924.001,517,500
Oct 21, 20245,020.005,032.004,970.004,999.004,999.001,543,400
Oct 18, 20245,031.005,074.005,024.005,056.005,056.001,431,100
Oct 17, 20245,102.005,114.005,032.005,045.005,045.001,851,300
Oct 16, 20245,160.005,182.005,074.005,092.005,092.002,267,700
Oct 15, 20245,204.005,209.005,133.005,164.005,164.002,158,700
Oct 11, 20245,193.005,255.005,159.005,204.005,204.001,536,300
Oct 10, 20245,202.005,238.005,165.005,228.005,228.001,530,800
Oct 09, 20245,237.005,264.005,180.005,183.005,183.001,536,800
Oct 08, 20245,062.005,179.005,042.005,160.005,160.002,073,000
Oct 07, 20245,150.005,166.005,077.005,121.005,121.001,684,700
Oct 04, 20245,062.005,162.005,061.005,103.005,103.001,818,000
Oct 03, 20245,252.005,272.005,055.005,113.005,113.003,139,200
Oct 02, 20245,217.005,241.005,136.005,160.005,160.002,873,300
Oct 01, 20245,255.005,354.005,229.005,283.005,283.002,986,800
Sep 30, 20245,288.005,384.005,240.005,300.005,300.0023,329,400
Sep 27, 20245,354.005,495.005,354.005,414.005,414.004,175,000
Sep 26, 20245,274.005,421.005,261.005,415.005,415.003,282,900
Sep 25, 20245,283.005,345.005,236.005,236.005,236.002,043,500
Sep 24, 20245,248.005,314.005,220.005,302.005,302.001,792,400
Sep 20, 20245,192.005,249.005,139.005,165.005,165.002,586,500
Sep 19, 20245,136.005,201.005,123.005,182.005,182.001,974,500
Sep 18, 20245,118.005,248.005,115.005,169.005,169.003,514,600
Sep 17, 20244,985.005,103.004,969.005,101.005,101.002,444,800
Sep 13, 20245,085.005,106.004,940.004,944.004,944.003,739,700
Sep 12, 20245,200.005,252.005,088.005,138.005,138.003,037,500
Sep 11, 20245,220.005,275.005,085.005,125.005,125.002,557,300
Sep 10, 20245,187.005,240.005,133.005,206.005,206.001,912,400
Sep 09, 20245,084.005,226.005,029.005,222.005,222.002,451,300
Sep 06, 20245,111.005,195.005,101.005,150.005,150.002,517,200
Sep 05, 20245,050.005,255.005,010.005,132.005,132.005,153,300
Sep 04, 20244,872.005,007.004,870.004,984.004,984.001,793,300
Sep 03, 20244,918.005,025.004,910.005,000.005,000.001,568,400
Sep 02, 20244,925.004,932.004,865.004,906.004,906.001,120,400
Aug 30, 20244,949.004,981.004,878.004,910.004,910.001,863,300
Aug 29, 20244,955.004,986.004,870.004,930.004,930.001,012,800
Aug 28, 20244,975.004,999.004,930.004,993.004,993.00925,400
Aug 27, 20244,960.005,022.004,937.004,993.004,993.001,268,000
Aug 26, 20244,920.004,946.004,872.004,946.004,946.00960,500
Aug 23, 20244,865.004,930.004,852.004,924.004,924.001,035,600
Aug 22, 20244,846.004,896.004,822.004,888.004,888.001,091,500
Aug 21, 20244,737.004,822.004,730.004,822.004,822.001,216,200
Aug 20, 20244,750.004,800.004,749.004,784.004,784.001,103,400
Aug 19, 20244,735.004,749.004,654.004,719.004,719.001,259,000
Aug 16, 20244,678.004,735.004,658.004,735.004,735.001,893,800
Aug 15, 20244,719.004,724.004,641.004,658.004,658.001,419,000
Aug 14, 20244,680.004,721.004,641.004,679.004,679.001,531,800
Aug 13, 20244,650.004,701.004,628.004,701.004,701.001,521,600
Aug 09, 20244,650.004,706.004,571.004,606.004,606.001,549,400
Aug 08, 20244,506.004,626.004,477.004,541.004,541.001,208,700
Aug 07, 20244,267.004,668.004,257.004,576.004,576.002,403,500
Aug 06, 20244,452.004,480.004,253.004,430.004,430.003,063,200
Aug 05, 20244,539.004,539.004,149.004,172.004,172.002,350,000
Aug 02, 20244,577.004,643.004,503.004,550.004,550.002,069,200
Aug 01, 20244,660.004,691.004,555.004,647.004,647.001,263,600
Jul 31, 20244,587.004,677.004,562.004,670.004,670.001,421,900
Jul 30, 20244,700.004,727.004,628.004,634.004,634.001,200,500
Jul 29, 20244,615.004,750.004,561.004,702.004,702.001,982,600
Jul 26, 20244,467.004,706.004,459.004,661.004,661.003,943,800
Jul 25, 20244,374.004,426.004,251.004,263.004,263.002,686,100
Jul 24, 20244,490.004,560.004,483.004,514.004,514.001,490,200
Jul 23, 20244,534.004,604.004,517.004,577.004,577.001,570,900
Jul 22, 20244,649.004,659.004,588.004,604.004,604.001,102,400
Jul 19, 20244,635.004,704.004,625.004,674.004,674.001,623,900
Jul 18, 20244,560.004,655.004,553.004,598.004,598.001,245,400
Jul 17, 20244,694.004,700.004,608.004,620.004,620.001,283,100
Jul 16, 20244,685.004,719.004,683.004,684.004,684.001,044,600
Jul 12, 20244,598.004,707.004,572.004,678.004,678.001,168,500
Jul 11, 20244,672.004,678.004,619.004,651.004,651.00781,000
Jul 10, 20244,655.004,664.004,607.004,664.004,664.001,204,400
Jul 09, 20244,607.004,708.004,578.004,693.004,693.001,251,600
Jul 08, 20244,611.004,617.004,556.004,584.004,584.001,142,500
Jul 05, 20244,670.004,687.004,612.004,624.004,624.001,079,600
Jul 04, 20244,665.004,700.004,661.004,700.004,700.00948,500
Jul 03, 20244,633.004,652.004,602.004,648.004,648.001,145,100
Jul 02, 20244,580.004,633.004,535.004,614.004,614.001,271,100
Jul 01, 20244,541.004,572.004,519.004,551.004,551.00909,200
Jun 28, 20244,576.004,603.004,512.004,521.004,521.001,150,600
Jun 27, 20244,540.004,541.004,484.004,541.004,541.001,061,100
Jun 26, 20244,500.004,578.004,477.004,578.004,578.001,728,900
Jun 25, 20244,410.004,529.004,408.004,524.004,524.002,046,900
Jun 24, 20244,365.004,409.004,346.004,388.004,388.001,194,100
Jun 21, 20244,350.004,471.004,306.004,372.004,372.002,216,300
Jun 20, 20244,277.004,300.004,235.004,292.004,292.001,004,800
Jun 19, 20244,245.004,278.004,218.004,273.004,273.001,057,100
Jun 18, 20244,230.004,248.004,211.004,232.004,232.00989,900
Jun 17, 20244,230.004,230.004,149.004,221.004,221.001,043,400
Jun 14, 20244,162.004,244.004,150.004,230.004,230.001,698,800
Jun 13, 20244,198.004,227.004,148.004,193.004,193.00975,000
Jun 12, 20244,148.004,187.004,094.004,169.004,169.001,466,000
Jun 11, 20244,200.004,268.004,174.004,218.004,218.001,271,900
Jun 10, 20244,158.004,228.004,150.004,225.004,225.00679,100
Jun 07, 20244,150.004,175.004,133.004,158.004,158.00878,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...