UK markets open in 3 hours 51 minutes

Nomura Real Estate Holdings, Inc. (3231.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,107.00+55.00 (+1.36%)
As of 11:35AM JST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20244,073.004,117.004,046.004,107.004,107.00232,300
01 Jul 20244,098.004,145.004,033.004,052.004,052.00692,200
28 Jun 20244,014.004,037.003,994.004,031.004,031.00722,600
27 Jun 20243,993.004,017.003,965.003,975.003,975.00662,600
26 Jun 20243,985.004,010.003,956.003,994.003,994.00623,600
25 Jun 20243,987.004,052.003,963.003,984.003,984.00865,900
24 Jun 20243,910.003,936.003,858.003,926.003,926.00879,100
21 Jun 20243,899.003,916.003,852.003,878.003,878.001,127,900
20 Jun 20243,909.003,933.003,858.003,883.003,883.00714,200
19 Jun 20243,934.003,950.003,899.003,935.003,935.00491,000
18 Jun 20244,010.004,015.003,884.003,909.003,909.00855,300
17 Jun 20244,017.004,043.003,937.003,940.003,940.00977,000
14 Jun 20243,928.004,087.003,922.004,021.004,021.00924,400
13 Jun 20244,049.004,050.003,976.003,976.003,976.00771,000
12 Jun 20244,111.004,132.003,997.004,009.004,009.00946,100
11 Jun 20244,178.004,200.004,143.004,170.004,170.00664,600
10 Jun 20244,111.004,169.004,106.004,169.004,169.00655,900
07 Jun 20244,135.004,135.004,078.004,103.004,103.00578,000
06 Jun 20244,215.004,244.004,099.004,118.004,118.00943,800
05 Jun 20244,201.004,263.004,180.004,204.004,204.001,184,600
04 Jun 20244,100.004,195.004,078.004,189.004,189.00982,300
03 Jun 20244,120.004,145.004,065.004,107.004,107.001,234,800
31 May 20243,885.004,041.003,880.004,039.004,039.002,498,500
30 May 20243,811.003,858.003,794.003,851.003,851.00882,500
29 May 20243,874.003,883.003,838.003,845.003,845.00954,300
28 May 20243,870.003,926.003,850.003,873.003,873.001,382,600
27 May 20243,876.003,882.003,835.003,854.003,854.00770,300
24 May 20243,880.003,911.003,842.003,881.003,881.001,016,800
23 May 20243,999.003,999.003,892.003,925.003,925.001,244,400
22 May 20244,100.004,108.003,989.003,989.003,989.001,158,500
21 May 20244,202.004,203.004,114.004,121.004,121.001,035,100
20 May 20244,182.004,239.004,182.004,202.004,202.00764,500
17 May 20244,201.004,239.004,172.004,178.004,178.00768,500
16 May 20244,260.004,263.004,204.004,240.004,240.00828,700
15 May 20244,357.004,359.004,265.004,274.004,274.00854,300
14 May 20244,366.004,375.004,318.004,358.004,358.00738,200
13 May 20244,455.004,476.004,370.004,372.004,372.00627,400
10 May 20244,540.004,591.004,500.004,525.004,525.00683,700
09 May 20244,415.004,521.004,410.004,475.004,475.00820,600
08 May 20244,501.004,539.004,417.004,428.004,428.00763,900
07 May 20244,541.004,594.004,472.004,501.004,501.00960,800
02 May 20244,445.004,524.004,443.004,474.004,474.00997,800
01 May 20244,437.004,510.004,413.004,454.004,454.001,223,800
30 Apr 20244,545.004,557.004,403.004,433.004,433.001,257,800
26 Apr 20244,285.004,461.004,285.004,426.004,426.001,711,100
25 Apr 20244,198.004,237.004,118.004,128.004,128.00970,700
24 Apr 20244,193.004,223.004,172.004,199.004,199.00708,500
23 Apr 20244,215.004,240.004,169.004,194.004,194.00913,200
22 Apr 20244,131.004,169.004,103.004,168.004,168.00568,600
19 Apr 20244,118.004,137.004,030.004,061.004,061.00826,000
18 Apr 20244,102.004,186.004,062.004,141.004,141.00603,000
17 Apr 20244,175.004,232.004,117.004,130.004,130.00625,000
16 Apr 20244,286.004,288.004,155.004,173.004,173.00823,300
15 Apr 20244,283.004,323.004,206.004,290.004,290.00981,700
12 Apr 20244,259.004,396.004,251.004,353.004,353.001,191,700
11 Apr 20244,225.004,264.004,197.004,236.004,236.00664,500
10 Apr 20244,350.004,359.004,295.004,295.004,295.00655,300
09 Apr 20244,320.004,348.004,284.004,325.004,325.00992,100
08 Apr 20244,247.004,297.004,198.004,250.004,250.00814,200
05 Apr 20244,204.004,207.004,135.004,186.004,186.00964,500
04 Apr 20244,300.004,307.004,222.004,257.004,257.001,268,400
03 Apr 20244,212.004,280.004,175.004,240.004,240.001,310,100
02 Apr 20244,265.004,277.004,122.004,196.004,196.001,505,700
01 Apr 20244,374.004,382.004,228.004,264.004,264.001,477,100
29 Mar 20244,333.004,422.004,300.004,386.004,386.00927,800
28 Mar 20244,233.004,285.004,211.004,263.004,263.001,063,800
28 Mar 202475 Dividend
27 Mar 20244,165.004,295.004,165.004,250.004,175.001,532,400
26 Mar 20244,093.004,152.004,054.004,120.004,047.291,166,300
25 Mar 20244,073.004,073.003,981.004,012.003,941.20864,400
22 Mar 20244,110.004,110.004,022.004,100.004,027.651,110,700
21 Mar 20244,039.004,093.003,961.004,077.004,005.051,760,900
19 Mar 20243,858.003,978.003,826.003,940.003,870.471,515,800
18 Mar 20243,856.003,894.003,845.003,874.003,805.64905,700
15 Mar 20243,710.003,844.003,705.003,829.003,761.431,595,700
14 Mar 20243,694.003,704.003,633.003,668.003,603.271,064,200
13 Mar 20243,718.003,765.003,639.003,654.003,589.521,272,800
12 Mar 20243,680.003,697.003,640.003,674.003,609.161,119,900
11 Mar 20243,774.003,799.003,680.003,711.003,645.51893,000
08 Mar 20243,800.003,860.003,772.003,802.003,734.91924,000
07 Mar 20243,924.003,989.003,830.003,842.003,774.20735,000
06 Mar 20243,838.003,944.003,805.003,902.003,833.14885,400
05 Mar 20243,873.003,889.003,802.003,803.003,735.89773,700
04 Mar 20243,885.003,963.003,868.003,912.003,842.961,444,000
01 Mar 20243,758.003,838.003,741.003,826.003,758.481,275,400
29 Feb 20243,750.003,770.003,685.003,723.003,657.301,294,600
28 Feb 20243,735.003,778.003,709.003,746.003,679.89938,300
27 Feb 20243,782.003,791.003,745.003,752.003,685.79606,000
26 Feb 20243,880.003,892.003,778.003,778.003,711.33692,200
22 Feb 20243,729.003,855.003,723.003,852.003,784.021,128,600
21 Feb 20243,699.003,728.003,679.003,711.003,645.51582,300
20 Feb 20243,730.003,730.003,676.003,705.003,639.62581,800
19 Feb 20243,706.003,717.003,677.003,699.003,633.72657,400
16 Feb 20243,723.003,742.003,682.003,730.003,664.18646,900
15 Feb 20243,761.003,782.003,636.003,675.003,610.151,163,800
14 Feb 20243,845.003,845.003,713.003,714.003,648.46717,400
13 Feb 20243,864.003,864.003,781.003,834.003,766.34839,800
09 Feb 20243,832.003,863.003,797.003,808.003,740.80748,600
08 Feb 20243,741.003,812.003,711.003,805.003,737.85971,100
07 Feb 20243,761.003,813.003,729.003,739.003,673.02944,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...