Want to see JP:3231 full AI Analyst Report?
Nomura Real Estate Holdings (3231) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 885.70 | 893.70 | 877.80 | 887.10 | 887.10 | +2.70% | 5,734,000 | 1.36 |
| Oct 29, 2026 | 870.50 | 873.00 | 860.10 | 863.80 | 863.80 | -0.43% | 7,517,200 | 1.77 |
| Oct 28, 2026 | 882.10 | 882.40 | 867.40 | 867.50 | 867.50 | -1.12% | 3,796,400 | 0.87 |
| Oct 27, 2026 | 899.10 | 899.10 | 873.40 | 877.30 | 877.30 | -3.15% | 6,350,500 | 1.46 |
| Oct 26, 2026 | 890.90 | 907.40 | 884.50 | 905.80 | 905.80 | +1.84% | 4,863,700 | 1.12 |
| Oct 23, 2026 | 880.00 | 889.70 | 875.20 | 889.40 | 889.40 | +2.44% | 6,503,100 | 1.52 |
| Oct 22, 2026 | 871.70 | 875.30 | 865.10 | 868.20 | 868.20 | -0.29% | 3,679,800 | 0.86 |
| Oct 21, 2026 | 877.20 | 877.60 | 865.80 | 870.70 | 870.70 | +0.57% | 3,741,400 | 0.88 |
| Oct 20, 2026 | 865.00 | 869.00 | 862.00 | 865.80 | 865.80 | -0.15% | 2,166,200 | 0.51 |
| Oct 19, 2026 | 866.00 | 870.80 | 862.20 | 867.10 | 867.10 | +0.59% | 3,254,800 | 0.77 |
| Oct 16, 2026 | 860.00 | 864.90 | 854.00 | 862.00 | 862.00 | +1.40% | 4,246,100 | 1.01 |
| Oct 15, 2026 | 842.00 | 853.80 | 835.60 | 850.10 | 850.10 | +0.91% | 4,501,500 | 1.09 |
| Oct 14, 2026 | 847.70 | 849.60 | 839.80 | 842.40 | 842.40 | -0.65% | 3,630,500 | 0.88 |
| Oct 13, 2026 | 847.20 | 851.70 | 843.60 | 847.90 | 847.90 | +0.05% | 4,127,300 | 1.01 |
| Oct 12, 2026 | 847.50 | 851.80 | 844.50 | 847.50 | 847.50 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 850.70 | 851.80 | 844.50 | 847.50 | 847.50 | +0.63% | 3,198,300 | 0.77 |
| Oct 08, 2026 | 846.50 | 846.50 | 836.70 | 842.20 | 842.20 | -0.55% | 4,397,300 | 1.07 |
| Oct 07, 2026 | 846.40 | 853.40 | 846.00 | 846.90 | 846.90 | +0.11% | 3,677,800 | 0.90 |
| Oct 06, 2026 | 846.90 | 849.00 | 842.00 | 846.00 | 846.00 | +0.36% | 3,787,700 | 0.93 |
| Oct 05, 2026 | 853.10 | 854.00 | 843.00 | 843.00 | 843.00 | -1.17% | 7,317,600 | 1.81 |
| Oct 02, 2026 | 872.90 | 873.70 | 853.00 | 853.00 | 853.00 | -2.48% | 7,915,600 | 2.00 |
| Oct 01, 2026 | 879.70 | 881.80 | 871.10 | 874.70 | 874.70 | -0.67% | 4,225,300 | 1.07 |
| Sep 30, 2026 | 874.50 | 882.50 | 869.30 | 880.60 | 880.60 | +1.10% | 6,667,500 | 1.72 |
| Sep 29, 2026 | 884.80 | 886.80 | 870.10 | 871.00 | 871.00 | -1.56% | 12,160,300 | 3.26 |
| Sep 28, 2026 | 911.00 | 914.70 | 906.80 | 906.80 | 884.80 | -0.13% | 7,614,700 | 2.08 |
| Sep 25, 2026 | 911.00 | 914.50 | 907.50 | 908.00 | 885.97 | +0.22% | 4,432,000 | 1.22 |
| Sep 24, 2026 | 908.00 | 912.70 | 903.10 | 906.00 | 884.02 | -0.44% | 5,113,500 | 1.41 |
| Sep 23, 2026 | 910.00 | 926.00 | 910.00 | 910.00 | 887.92 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 910.00 | 926.00 | 910.00 | 910.00 | 887.92 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 910.00 | 926.00 | 910.00 | 910.00 | 887.92 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 925.50 | 926.00 | 910.00 | 910.00 | 887.92 | -1.52% | 6,314,300 | 1.69 |
| Sep 17, 2026 | 910.60 | 924.00 | 910.00 | 924.00 | 901.58 | +1.48% | 3,204,200 | 0.86 |
| Sep 16, 2026 | 915.00 | 917.40 | 910.10 | 910.50 | 888.41 | +0.46% | 3,045,200 | 0.82 |
| Sep 15, 2026 | 921.90 | 923.10 | 906.30 | 906.30 | 884.31 | -1.22% | 4,232,600 | 1.14 |
| Sep 14, 2026 | 909.80 | 917.50 | 904.80 | 917.50 | 895.24 | +1.72% | 2,911,400 | 0.78 |
| Sep 11, 2026 | 900.00 | 908.80 | 899.30 | 902.00 | 880.12 | -0.61% | 5,251,100 | 1.42 |
| Sep 10, 2026 | 915.00 | 916.70 | 907.00 | 907.50 | 885.48 | -1.01% | 3,066,900 | 0.82 |
| Sep 09, 2026 | 910.00 | 920.30 | 906.70 | 916.80 | 894.56 | +0.11% | 2,673,400 | 0.72 |
| Sep 08, 2026 | 920.20 | 922.70 | 912.40 | 915.80 | 893.58 | -0.52% | 3,201,600 | 0.85 |
| Sep 07, 2026 | 928.10 | 931.30 | 920.50 | 920.60 | 898.27 | -0.58% | 3,114,900 | 0.81 |
| Sep 04, 2026 | 932.00 | 932.30 | 924.70 | 926.00 | 903.53 | -0.96% | 3,616,300 | 0.94 |
| Sep 03, 2026 | 935.00 | 937.30 | 929.70 | 935.00 | 912.32 | +0.55% | 2,823,100 | 0.72 |
| Sep 02, 2026 | 936.00 | 940.00 | 929.90 | 929.90 | 907.34 | -1.94% | 3,603,800 | 0.92 |
| Sep 01, 2026 | 931.70 | 948.30 | 929.40 | 948.30 | 925.29 | +1.77% | 4,798,000 | 1.23 |
| Aug 31, 2026 | 936.00 | 938.20 | 931.50 | 931.80 | 909.19 | -0.47% | 3,436,400 | 0.88 |
| Aug 28, 2026 | 931.10 | 937.40 | 928.00 | 936.20 | 913.49 | +0.31% | 3,049,400 | 0.77 |
| Aug 27, 2026 | 936.60 | 940.20 | 930.90 | 933.30 | 910.66 | -0.29% | 2,716,500 | 0.67 |
| Aug 26, 2026 | 928.10 | 941.90 | 927.00 | 936.00 | 913.29 | +0.06% | 4,177,100 | 1.01 |
| Aug 25, 2026 | 939.90 | 940.00 | 931.00 | 935.40 | 912.71 | +0.26% | 3,641,300 | 0.88 |
| Aug 24, 2026 | 932.40 | 936.50 | 923.80 | 933.00 | 910.36 | +0.48% | 3,770,500 | 0.90 |