Want to see JP:4307 full AI Analyst Report?
Nomura Research Institute (4307) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,086.00 | 6,344.00 | 6,079.00 | 6,232.00 | 6,232.00 | +4.01% | 4,542,700 | 1.86 |
| Oct 29, 2026 | 5,837.00 | 6,101.00 | 5,789.00 | 5,992.00 | 5,992.00 | -2.36% | 6,584,500 | 2.75 |
| Oct 28, 2026 | 6,153.00 | 6,321.00 | 6,089.00 | 6,137.00 | 6,137.00 | -1.41% | 3,622,500 | 1.48 |
| Oct 27, 2026 | 6,100.00 | 6,305.00 | 6,050.00 | 6,225.00 | 6,225.00 | -0.97% | 3,144,400 | 1.27 |
| Oct 26, 2026 | 6,220.00 | 6,317.00 | 6,178.00 | 6,286.00 | 6,286.00 | +1.81% | 2,517,300 | 1.00 |
| Oct 23, 2026 | 6,262.00 | 6,345.00 | 6,103.00 | 6,174.00 | 6,174.00 | -0.34% | 3,277,800 | 1.31 |
| Oct 22, 2026 | 6,091.00 | 6,310.00 | 6,091.00 | 6,195.00 | 6,195.00 | +3.41% | 3,147,600 | 1.26 |
| Oct 21, 2026 | 5,979.00 | 6,041.00 | 5,910.00 | 5,991.00 | 5,991.00 | +0.76% | 2,571,500 | 1.04 |
| Oct 20, 2026 | 5,910.00 | 5,984.00 | 5,862.00 | 5,946.00 | 5,946.00 | +0.51% | 2,355,100 | 0.95 |
| Oct 19, 2026 | 5,853.00 | 5,992.00 | 5,817.00 | 5,916.00 | 5,916.00 | -0.62% | 2,770,500 | 1.12 |
| Oct 16, 2026 | 5,923.00 | 6,152.00 | 5,923.00 | 5,953.00 | 5,953.00 | +4.02% | 4,270,200 | 1.75 |
| Oct 15, 2026 | 5,563.00 | 5,754.00 | 5,531.00 | 5,723.00 | 5,723.00 | +1.96% | 3,308,700 | 1.39 |
| Oct 14, 2026 | 5,602.00 | 5,745.00 | 5,590.00 | 5,613.00 | 5,613.00 | +0.07% | 2,470,700 | 1.03 |
| Oct 13, 2026 | 5,713.00 | 5,744.00 | 5,570.00 | 5,609.00 | 5,609.00 | -0.07% | 3,626,500 | 1.52 |
| Oct 12, 2026 | 5,613.00 | 5,676.00 | 5,400.00 | 5,613.00 | 5,613.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,405.00 | 5,676.00 | 5,400.00 | 5,613.00 | 5,613.00 | +5.09% | 4,937,600 | 2.05 |
| Oct 08, 2026 | 5,229.00 | 5,357.00 | 5,204.00 | 5,341.00 | 5,341.00 | +2.93% | 3,812,300 | 1.61 |
| Oct 07, 2026 | 5,127.00 | 5,197.00 | 5,126.00 | 5,189.00 | 5,189.00 | +1.94% | 2,036,600 | 0.86 |
| Oct 06, 2026 | 5,043.00 | 5,119.00 | 4,971.00 | 5,090.00 | 5,090.00 | +2.35% | 2,104,100 | 0.89 |
| Oct 05, 2026 | 4,975.00 | 5,045.00 | 4,950.00 | 4,973.00 | 4,973.00 | -2.01% | 2,075,100 | 0.87 |
| Oct 02, 2026 | 5,111.00 | 5,178.00 | 5,031.00 | 5,075.00 | 5,075.00 | +1.28% | 2,042,600 | 0.86 |
| Oct 01, 2026 | 5,010.00 | 5,041.00 | 4,946.00 | 5,011.00 | 5,011.00 | +1.19% | 1,789,900 | 0.75 |
| Sep 30, 2026 | 4,951.00 | 4,990.00 | 4,904.00 | 4,952.00 | 4,952.00 | -0.38% | 2,060,400 | 0.86 |
| Sep 29, 2026 | 4,987.00 | 5,039.00 | 4,941.00 | 4,971.00 | 4,971.00 | +0.12% | 1,665,500 | 0.69 |
| Sep 28, 2026 | 5,066.00 | 5,121.00 | 4,984.00 | 5,007.00 | 4,965.00 | -1.61% | 1,876,400 | 0.77 |
| Sep 25, 2026 | 5,008.00 | 5,093.00 | 5,008.00 | 5,089.00 | 5,046.31 | +1.09% | 1,966,100 | 0.81 |
| Sep 24, 2026 | 5,002.00 | 5,115.00 | 5,000.00 | 5,034.00 | 4,991.77 | -2.37% | 2,567,900 | 1.05 |
| Sep 23, 2026 | 5,156.00 | 5,160.00 | 5,068.00 | 5,156.00 | 5,112.75 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,156.00 | 5,160.00 | 5,068.00 | 5,156.00 | 5,112.75 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,156.00 | 5,160.00 | 5,068.00 | 5,156.00 | 5,112.75 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,113.00 | 5,160.00 | 5,068.00 | 5,156.00 | 5,112.75 | +0.02% | 3,303,900 | 1.29 |
| Sep 17, 2026 | 5,095.00 | 5,189.00 | 5,061.00 | 5,155.00 | 5,111.76 | +1.14% | 1,807,900 | 0.71 |
| Sep 16, 2026 | 5,187.00 | 5,197.00 | 5,081.00 | 5,097.00 | 5,054.25 | -1.41% | 1,837,900 | 0.71 |
| Sep 15, 2026 | 5,306.00 | 5,310.00 | 5,128.00 | 5,170.00 | 5,126.63 | -0.69% | 1,899,200 | 0.73 |
| Sep 14, 2026 | 5,033.00 | 5,222.00 | 5,020.00 | 5,206.00 | 5,162.33 | +6.22% | 2,603,900 | 1.00 |
| Sep 11, 2026 | 4,791.00 | 4,919.00 | 4,790.00 | 4,901.00 | 4,859.89 | -0.20% | 2,170,500 | 0.83 |
| Sep 10, 2026 | 4,789.00 | 4,911.00 | 4,753.00 | 4,911.00 | 4,869.81 | +1.93% | 2,074,500 | 0.80 |
| Sep 09, 2026 | 4,829.00 | 4,857.00 | 4,790.00 | 4,818.00 | 4,777.59 | -3.04% | 3,143,100 | 1.22 |
| Sep 08, 2026 | 4,957.00 | 4,984.00 | 4,911.00 | 4,969.00 | 4,927.32 | +0.38% | 1,724,600 | 0.67 |
| Sep 07, 2026 | 5,078.00 | 5,105.00 | 4,902.00 | 4,950.00 | 4,908.48 | -5.61% | 2,707,300 | 1.05 |
| Sep 04, 2026 | 5,268.00 | 5,306.00 | 5,228.00 | 5,244.00 | 5,200.01 | +1.45% | 1,839,500 | 0.71 |
| Sep 03, 2026 | 5,114.00 | 5,201.00 | 5,110.00 | 5,169.00 | 5,125.64 | +0.56% | 1,964,100 | 0.76 |
| Sep 02, 2026 | 5,260.00 | 5,292.00 | 5,131.00 | 5,140.00 | 5,096.88 | -3.82% | 2,234,200 | 0.87 |
| Sep 01, 2026 | 5,347.00 | 5,410.00 | 5,291.00 | 5,344.00 | 5,299.17 | +1.00% | 1,696,800 | 0.66 |
| Aug 31, 2026 | 5,236.00 | 5,291.00 | 5,208.00 | 5,291.00 | 5,246.62 | +0.47% | 3,589,700 | 1.39 |
| Aug 28, 2026 | 5,098.00 | 5,315.00 | 5,076.00 | 5,266.00 | 5,221.83 | +4.36% | 2,687,300 | 1.04 |
| Aug 27, 2026 | 5,097.00 | 5,119.00 | 5,020.00 | 5,046.00 | 5,003.67 | +0.26% | 2,621,100 | 0.99 |
| Aug 26, 2026 | 5,108.00 | 5,184.00 | 5,029.00 | 5,033.00 | 4,990.78 | -1.56% | 1,704,400 | 0.62 |
| Aug 25, 2026 | 5,114.00 | 5,162.00 | 5,071.00 | 5,113.00 | 5,070.11 | +0.55% | 1,355,000 | 0.48 |
| Aug 24, 2026 | 5,029.00 | 5,147.00 | 5,021.00 | 5,085.00 | 5,042.35 | +1.46% | 1,985,100 | 0.70 |