Nomura Research Institute,Ltd. 4307
TSE · Japan · Technology Services
¥5,059.00+48.00 (+0.96%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5,011.00 | +1.19% | ¥5,010.00 | ¥5,041.00 | ¥4,946.00 | 1.79M |
| 2026-09-30 | ¥4,952.00 | -0.38% | ¥4,951.00 | ¥4,990.00 | ¥4,904.00 | 2.06M |
| 2026-09-29 | ¥4,971.00 | -0.72% | ¥4,987.00 | ¥5,039.00 | ¥4,941.00 | 1.67M |
| 2026-09-28 | ¥5,007.00 | -1.61% | ¥5,066.00 | ¥5,121.00 | ¥4,984.00 | 1.88M |
| 2026-09-25 | ¥5,089.00 | +1.09% | ¥5,008.00 | ¥5,093.00 | ¥5,008.00 | 1.97M |
| 2026-09-24 | ¥5,034.00 | -2.37% | ¥5,002.00 | ¥5,115.00 | ¥5,000.00 | 2.57M |
| 2026-09-18 | ¥5,156.00 | +0.02% | ¥5,113.00 | ¥5,160.00 | ¥5,068.00 | 3.30M |
| 2026-09-17 | ¥5,155.00 | +1.14% | ¥5,095.00 | ¥5,189.00 | ¥5,061.00 | 1.81M |
| 2026-09-16 | ¥5,097.00 | -1.41% | ¥5,187.00 | ¥5,197.00 | ¥5,081.00 | 1.84M |
| 2026-09-15 | ¥5,170.00 | -0.69% | ¥5,306.00 | ¥5,310.00 | ¥5,128.00 | 1.90M |
| 2026-09-14 | ¥5,206.00 | +6.22% | ¥5,033.00 | ¥5,222.00 | ¥5,020.00 | 2.60M |
| 2026-09-11 | ¥4,901.00 | -0.20% | ¥4,791.00 | ¥4,919.00 | ¥4,790.00 | 2.17M |
| 2026-09-10 | ¥4,911.00 | +1.93% | ¥4,789.00 | ¥4,911.00 | ¥4,753.00 | 2.07M |
| 2026-09-09 | ¥4,818.00 | -3.04% | ¥4,829.00 | ¥4,857.00 | ¥4,790.00 | 3.14M |
| 2026-09-08 | ¥4,969.00 | +0.38% | ¥4,957.00 | ¥4,984.00 | ¥4,911.00 | 1.72M |
| 2026-09-07 | ¥4,950.00 | -5.61% | ¥5,078.00 | ¥5,105.00 | ¥4,902.00 | 2.71M |
| 2026-09-04 | ¥5,244.00 | +1.45% | ¥5,268.00 | ¥5,306.00 | ¥5,228.00 | 1.84M |
| 2026-09-03 | ¥5,169.00 | +0.56% | ¥5,114.00 | ¥5,201.00 | ¥5,110.00 | 1.96M |
| 2026-09-02 | ¥5,140.00 | -3.82% | ¥5,260.00 | ¥5,292.00 | ¥5,131.00 | 2.23M |
| 2026-09-01 | ¥5,344.00 | +1.00% | ¥5,347.00 | ¥5,410.00 | ¥5,291.00 | 1.70M |
| 2026-08-31 | ¥5,291.00 | +0.47% | ¥5,236.00 | ¥5,291.00 | ¥5,208.00 | 3.59M |
| 2026-08-28 | ¥5,266.00 | +4.36% | ¥5,098.00 | ¥5,315.00 | ¥5,076.00 | 2.69M |
| 2026-08-27 | ¥5,046.00 | +0.26% | ¥5,097.00 | ¥5,119.00 | ¥5,020.00 | 2.62M |
| 2026-08-26 | ¥5,033.00 | -1.56% | ¥5,108.00 | ¥5,184.00 | ¥5,029.00 | 1.70M |
| 2026-08-25 | ¥5,113.00 | +0.55% | ¥5,114.00 | ¥5,162.00 | ¥5,071.00 | 1.36M |
| 2026-08-24 | ¥5,085.00 | +1.46% | ¥5,029.00 | ¥5,147.00 | ¥5,021.00 | 1.99M |
| 2026-08-21 | ¥5,012.00 | -1.24% | ¥5,061.00 | ¥5,143.00 | ¥4,982.00 | 1.97M |
| 2026-08-20 | ¥5,075.00 | +4.42% | ¥4,971.00 | ¥5,093.00 | ¥4,968.00 | 2.33M |
| 2026-08-19 | ¥4,860.00 | +0.48% | ¥4,907.00 | ¥4,917.00 | ¥4,817.00 | 2.87M |
| 2026-08-18 | ¥4,837.00 | -0.66% | ¥4,850.00 | ¥4,888.00 | ¥4,795.00 | 1.76M |
| 2026-08-17 | ¥4,869.00 | -5.11% | ¥5,052.00 | ¥5,075.00 | ¥4,869.00 | 2.23M |
| 2026-08-14 | ¥5,131.00 | +3.09% | ¥5,056.00 | ¥5,194.00 | ¥5,022.00 | 2.75M |
| 2026-08-13 | ¥4,977.00 | -0.10% | ¥4,920.00 | ¥5,007.00 | ¥4,866.00 | 2.35M |
| 2026-08-12 | ¥4,982.00 | +0.20% | ¥5,000.00 | ¥5,062.00 | ¥4,929.00 | 2.62M |
| 2026-08-10 | ¥4,972.00 | +2.33% | ¥4,905.00 | ¥4,980.00 | ¥4,786.00 | 2.50M |
| 2026-08-07 | ¥4,859.00 | +2.55% | ¥4,778.00 | ¥4,928.00 | ¥4,766.00 | 3.02M |
| 2026-08-06 | ¥4,738.00 | +3.68% | ¥4,639.00 | ¥4,761.00 | ¥4,629.00 | 3.13M |
| 2026-08-05 | ¥4,570.00 | -1.23% | ¥4,589.00 | ¥4,660.00 | ¥4,486.00 | 4.65M |
| 2026-08-04 | ¥4,627.00 | -1.30% | ¥4,680.00 | ¥4,724.00 | ¥4,562.00 | 3.93M |
| 2026-08-03 | ¥4,688.00 | +0.04% | ¥4,743.00 | ¥4,750.00 | ¥4,583.00 | 3.78M |
| 2026-07-31 | ¥4,686.00 | -15.96% | ¥4,862.00 | ¥4,904.00 | ¥4,650.00 | 7.16M |
| 2026-07-30 | ¥5,576.00 | +1.51% | ¥5,550.00 | ¥5,620.00 | ¥5,424.00 | 5.11M |
| 2026-07-29 | ¥5,493.00 | +2.14% | ¥5,478.00 | ¥5,575.00 | ¥5,332.00 | 4.07M |
| 2026-07-28 | ¥5,378.00 | +3.50% | ¥5,238.00 | ¥5,423.00 | ¥5,192.00 | 3.55M |
| 2026-07-27 | ¥5,196.00 | +5.29% | ¥4,998.00 | ¥5,218.00 | ¥4,986.00 | 2.35M |
| 2026-07-24 | ¥4,935.00 | +0.65% | ¥4,893.00 | ¥4,955.00 | ¥4,871.00 | 1.48M |
| 2026-07-23 | ¥4,903.00 | -1.57% | ¥4,875.00 | ¥4,958.00 | ¥4,868.00 | 1.78M |
| 2026-07-22 | ¥4,981.00 | -2.43% | ¥4,905.00 | ¥4,995.00 | ¥4,901.00 | 2.62M |
| 2026-07-21 | ¥5,105.00 | +0.57% | ¥5,076.00 | ¥5,178.00 | ¥5,056.00 | 2.37M |
| 2026-07-17 | ¥5,076.00 | -0.47% | ¥5,140.00 | ¥5,180.00 | ¥5,050.00 | 3.13M |
| 2026-07-16 | ¥5,100.00 | +3.32% | ¥4,934.00 | ¥5,159.00 | ¥4,913.00 | 2.78M |
| 2026-07-15 | ¥4,936.00 | -2.51% | ¥4,981.00 | ¥5,010.00 | ¥4,787.00 | 3.55M |
| 2026-07-14 | ¥5,063.00 | +0.52% | ¥5,135.00 | ¥5,199.00 | ¥5,063.00 | 2.75M |
| 2026-07-13 | ¥5,037.00 | +1.16% | ¥4,996.00 | ¥5,049.00 | ¥4,926.00 | 1.70M |
| 2026-07-10 | ¥4,979.00 | -0.78% | ¥5,070.00 | ¥5,070.00 | ¥4,973.00 | 2.07M |
| 2026-07-09 | ¥5,018.00 | +0.36% | ¥4,925.00 | ¥5,078.00 | ¥4,910.00 | 2.12M |
| 2026-07-08 | ¥5,000.00 | -2.32% | ¥5,200.00 | ¥5,236.00 | ¥5,000.00 | 2.50M |
| 2026-07-07 | ¥5,119.00 | +0.63% | ¥5,050.00 | ¥5,175.00 | ¥5,050.00 | 2.21M |
| 2026-07-06 | ¥5,087.00 | +3.60% | ¥4,871.00 | ¥5,117.00 | ¥4,850.00 | 2.35M |
| 2026-07-03 | ¥4,910.00 | +1.53% | ¥5,046.00 | ¥5,046.00 | ¥4,884.00 | 3.00M |
| 2026-07-02 | ¥4,836.00 | +6.26% | ¥4,898.00 | ¥5,007.00 | ¥4,836.00 | 3.02M |
| 2026-07-01 | ¥4,551.00 | -0.89% | ¥4,560.00 | ¥4,612.00 | ¥4,510.00 | 1.99M |
| 2026-06-30 | ¥4,592.00 | -0.82% | ¥4,607.00 | ¥4,642.00 | ¥4,546.00 | 2.37M |
| 2026-06-29 | ¥4,630.00 | +7.65% | ¥4,473.00 | ¥4,649.00 | ¥4,473.00 | 3.76M |
| 2026-06-26 | ¥4,301.00 | +0.80% | ¥4,270.00 | ¥4,344.00 | ¥4,201.00 | 2.11M |
| 2026-06-25 | ¥4,267.00 | -2.31% | ¥4,307.00 | ¥4,336.00 | ¥4,253.00 | 2.27M |
| 2026-06-24 | ¥4,368.00 | +1.49% | ¥4,370.00 | ¥4,443.00 | ¥4,281.00 | 2.62M |
| 2026-06-23 | ¥4,304.00 | +1.13% | ¥4,190.00 | ¥4,338.00 | ¥4,144.00 | 2.60M |
| 2026-06-22 | ¥4,256.00 | -2.34% | ¥4,311.00 | ¥4,332.00 | ¥4,228.00 | 2.28M |
| 2026-06-19 | ¥4,358.00 | -6.38% | ¥4,521.00 | ¥4,534.00 | ¥4,358.00 | 4.23M |
| 2026-06-18 | ¥4,655.00 | +1.28% | ¥4,593.00 | ¥4,687.00 | ¥4,551.00 | 2.36M |
| 2026-06-17 | ¥4,596.00 | +2.02% | ¥4,550.00 | ¥4,649.00 | ¥4,475.00 | 1.89M |
| 2026-06-16 | ¥4,505.00 | -1.31% | ¥4,500.00 | ¥4,517.00 | ¥4,401.00 | 2.82M |
| 2026-06-15 | ¥4,565.00 | +1.53% | ¥4,619.00 | ¥4,712.00 | ¥4,550.00 | 1.77M |
| 2026-06-12 | ¥4,496.00 | -2.26% | ¥4,595.00 | ¥4,610.00 | ¥4,464.00 | 2.12M |
| 2026-06-11 | ¥4,600.00 | -1.08% | ¥4,625.00 | ¥4,694.00 | ¥4,562.00 | 1.78M |
| 2026-06-10 | ¥4,650.00 | +0.52% | ¥4,622.00 | ¥4,685.00 | ¥4,605.00 | 2.06M |
| 2026-06-09 | ¥4,626.00 | -1.55% | ¥4,703.00 | ¥4,719.00 | ¥4,608.00 | 1.93M |
| 2026-06-08 | ¥4,699.00 | -3.75% | ¥4,812.00 | ¥4,912.00 | ¥4,692.00 | 1.98M |
| 2026-06-05 | ¥4,882.00 | +2.93% | ¥4,799.00 | ¥4,930.00 | ¥4,780.00 | 1.95M |
| 2026-06-04 | ¥4,743.00 | -3.09% | ¥4,696.00 | ¥4,800.00 | ¥4,638.00 | 2.55M |
| 2026-06-03 | ¥4,894.00 | -3.03% | ¥4,947.00 | ¥4,971.00 | ¥4,780.00 | 2.77M |
| 2026-06-02 | ¥5,047.00 | -3.39% | ¥5,324.00 | ¥5,329.00 | ¥5,009.00 | 3.78M |
| 2026-06-01 | ¥5,224.00 | +4.02% | ¥5,200.00 | ¥5,399.00 | ¥5,130.00 | 5.60M |
| 2026-05-29 | ¥5,022.00 | +3.93% | ¥5,000.00 | ¥5,117.00 | ¥4,938.00 | 8.86M |
| 2026-05-28 | ¥4,832.00 | +1.79% | ¥4,745.00 | ¥4,859.00 | ¥4,700.00 | 4.13M |
| 2026-05-27 | ¥4,747.00 | +4.01% | ¥4,570.00 | ¥4,755.00 | ¥4,570.00 | 3.35M |
| 2026-05-26 | ¥4,564.00 | -1.04% | ¥4,660.00 | ¥4,675.00 | ¥4,552.00 | 2.43M |
| 2026-05-25 | ¥4,612.00 | -1.81% | ¥4,685.00 | ¥4,695.00 | ¥4,532.00 | 2.71M |
| 2026-05-22 | ¥4,697.00 | +0.34% | ¥4,640.00 | ¥4,704.00 | ¥4,571.00 | 3.12M |