UK markets closed

Nomura Research Institute, Ltd. (4307.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,958.00+42.00 (+1.07%)
At close: 03:15PM JST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20243,913.003,983.003,890.003,958.003,958.001,858,000
01 May 20243,872.003,916.003,789.003,916.003,916.002,529,000
30 Apr 20243,959.003,970.003,816.003,835.003,835.002,679,000
26 Apr 20244,064.004,074.003,821.003,940.003,940.004,135,900
25 Apr 20243,955.004,008.003,929.003,955.003,955.001,620,400
24 Apr 20243,959.004,025.003,958.004,025.004,025.001,454,600
23 Apr 20244,000.004,000.003,923.003,938.003,938.001,151,700
22 Apr 20243,918.003,976.003,918.003,973.003,973.00995,300
19 Apr 20243,897.003,911.003,821.003,884.003,884.001,430,100
18 Apr 20243,882.003,944.003,860.003,927.003,927.001,101,800
17 Apr 20243,931.003,945.003,847.003,893.003,893.001,497,500
16 Apr 20243,917.003,958.003,873.003,930.003,930.001,735,900
15 Apr 20244,024.004,045.003,931.003,981.003,981.001,913,700
12 Apr 20244,121.004,136.004,046.004,066.004,066.001,611,200
11 Apr 20244,086.004,102.004,053.004,099.004,099.001,227,300
10 Apr 20244,250.004,257.004,179.004,191.004,191.00767,100
09 Apr 20244,170.004,247.004,165.004,231.004,231.00985,100
08 Apr 20244,235.004,239.004,144.004,162.004,162.001,095,300
05 Apr 20244,146.004,242.004,100.004,222.004,222.001,280,900
04 Apr 20244,135.004,246.004,088.004,189.004,189.001,407,600
03 Apr 20244,110.004,123.004,041.004,096.004,096.001,377,900
02 Apr 20244,203.004,228.004,140.004,178.004,178.001,316,300
01 Apr 20244,288.004,290.004,177.004,206.004,206.00954,600
29 Mar 20244,263.004,276.004,212.004,233.004,233.00288,900
28 Mar 20244,375.004,377.004,237.004,257.004,257.001,095,600
28 Mar 202429 Dividend
27 Mar 20244,240.004,382.004,233.004,334.004,305.001,734,400
26 Mar 20244,180.004,210.004,144.004,200.004,171.90995,000
25 Mar 20244,270.004,306.004,188.004,196.004,167.921,383,500
22 Mar 20244,252.004,274.004,152.004,205.004,176.861,910,200
21 Mar 20244,225.004,314.004,225.004,296.004,267.251,780,700
19 Mar 20244,145.004,203.004,092.004,193.004,164.941,595,000
18 Mar 20244,071.004,208.004,062.004,182.004,154.021,274,400
15 Mar 20244,156.004,169.004,086.004,096.004,068.592,013,200
14 Mar 20244,116.004,162.004,111.004,162.004,134.151,460,600
13 Mar 20244,258.004,271.004,162.004,186.004,157.991,333,100
12 Mar 20244,197.004,239.004,117.004,229.004,200.701,357,300
11 Mar 20244,263.004,295.004,201.004,267.004,238.451,066,300
08 Mar 20244,358.004,389.004,320.004,347.004,317.911,307,200
07 Mar 20244,364.004,449.004,360.004,401.004,371.551,138,700
06 Mar 20244,399.004,439.004,355.004,394.004,364.601,707,800
05 Mar 20244,213.004,471.004,201.004,431.004,401.352,358,300
04 Mar 20244,215.004,313.004,202.004,239.004,210.641,297,900
01 Mar 20244,213.004,221.004,163.004,220.004,191.761,111,200
29 Feb 20244,077.004,217.004,071.004,204.004,175.872,787,400
28 Feb 20244,120.004,150.004,064.004,138.004,110.311,274,600
27 Feb 20244,161.004,205.004,141.004,158.004,130.181,045,400
26 Feb 20244,163.004,224.004,139.004,179.004,151.041,180,600
22 Feb 20244,050.004,186.004,049.004,180.004,152.031,524,100
21 Feb 20244,044.004,118.003,995.004,071.004,043.761,376,500
20 Feb 20244,109.004,122.004,035.004,082.004,054.691,192,700
19 Feb 20244,120.004,140.004,035.004,088.004,060.651,261,000
16 Feb 20244,168.004,175.004,110.004,135.004,107.331,227,100
15 Feb 20244,194.004,198.004,102.004,128.004,100.381,368,800
14 Feb 20244,159.004,184.004,129.004,177.004,149.051,833,200
13 Feb 20244,182.004,356.004,182.004,266.004,237.462,555,100
09 Feb 20244,165.004,181.004,086.004,121.004,093.431,632,500
08 Feb 20244,281.004,281.004,164.004,176.004,148.061,392,700
07 Feb 20244,110.004,258.004,105.004,230.004,201.701,977,200
06 Feb 20244,126.004,186.004,115.004,115.004,087.471,395,200
05 Feb 20244,211.004,214.004,112.004,143.004,115.281,606,100
02 Feb 20244,182.004,227.004,154.004,189.004,160.971,913,800
01 Feb 20244,253.004,325.004,196.004,225.004,196.733,344,000
31 Jan 20244,388.004,543.004,384.004,533.004,502.671,856,100
30 Jan 20244,324.004,400.004,307.004,377.004,347.711,370,400
29 Jan 20244,360.004,365.004,312.004,334.004,305.00733,200
26 Jan 20244,387.004,393.004,311.004,337.004,307.981,028,700
25 Jan 20244,354.004,398.004,328.004,359.004,329.831,115,600
24 Jan 20244,400.004,414.004,320.004,351.004,321.891,144,800
23 Jan 20244,434.004,472.004,418.004,450.004,420.221,044,100
22 Jan 20244,375.004,428.004,375.004,417.004,387.441,096,300
19 Jan 20244,412.004,423.004,362.004,374.004,344.73816,200
18 Jan 20244,435.004,436.004,362.004,396.004,366.581,347,400
17 Jan 20244,530.004,556.004,466.004,478.004,448.041,245,200
16 Jan 20244,474.004,586.004,432.004,538.004,507.63849,800
15 Jan 20244,474.004,480.004,432.004,463.004,433.14156,000
12 Jan 20244,425.004,425.004,367.004,413.004,383.471,293,700
11 Jan 20244,388.004,425.004,370.004,408.004,378.50948,900
10 Jan 20244,290.004,408.004,279.004,368.004,338.771,495,800
09 Jan 20244,210.004,311.004,201.004,308.004,279.171,360,600
05 Jan 20244,200.004,225.004,172.004,172.004,144.081,187,100
04 Jan 20244,183.004,199.004,090.004,197.004,168.921,107,300
29 Dec 20234,102.004,118.004,067.004,101.004,073.56780,400
28 Dec 20234,090.004,107.004,058.004,106.004,078.53485,000
27 Dec 20234,119.004,152.004,091.004,125.004,097.40642,600
26 Dec 20234,107.004,118.004,059.004,088.004,060.65649,800
25 Dec 20234,103.004,124.004,079.004,097.004,069.59404,400
22 Dec 20234,011.004,074.004,011.004,058.004,030.85667,600
21 Dec 20234,027.004,043.003,994.004,019.003,992.111,051,400
20 Dec 20234,040.004,119.004,040.004,068.004,040.781,152,200
19 Dec 20234,080.004,110.004,017.004,110.004,082.50851,000
18 Dec 20234,052.004,108.003,991.004,055.004,027.87889,000
15 Dec 20234,005.004,102.004,003.004,083.004,055.682,092,700
14 Dec 20234,022.004,091.004,005.004,039.004,011.971,394,200
13 Dec 20234,000.004,026.003,979.004,008.003,981.18924,600
12 Dec 20234,005.004,031.003,975.003,987.003,960.32937,800
11 Dec 20234,018.004,035.003,971.003,986.003,959.33982,100
08 Dec 20234,078.004,093.004,000.004,023.003,996.081,501,900
07 Dec 20234,141.004,177.004,129.004,148.004,120.241,067,900
06 Dec 20234,110.004,177.004,104.004,172.004,144.081,023,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...