Comparing Back to the side-by-side chart ↗
Nomura Real Estate Holdings,Inc. (3231.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 860.00 | 864.90 | 854.00 | 862.00 | +1.40% | 4,246,100 |
| 2026-10-15 | 842.00 | 853.80 | 835.60 | 850.10 | +0.91% | 4,501,500 |
| 2026-10-14 | 847.70 | 849.60 | 839.80 | 842.40 | -0.65% | 3,630,500 |
| 2026-10-13 | 847.20 | 851.70 | 843.60 | 847.90 | +0.05% | 4,127,300 |
| 2026-10-09 | 850.70 | 851.80 | 844.50 | 847.50 | +0.63% | 3,198,300 |
| 2026-10-08 | 846.50 | 846.50 | 836.70 | 842.20 | -0.55% | 4,397,300 |
| 2026-10-07 | 846.40 | 853.40 | 846.00 | 846.90 | +0.11% | 3,677,800 |
| 2026-10-06 | 846.90 | 849.00 | 842.00 | 846.00 | +0.36% | 3,787,700 |
| 2026-10-05 | 853.10 | 854.00 | 843.00 | 843.00 | -1.17% | 7,317,600 |
| 2026-10-02 | 872.90 | 873.70 | 853.00 | 853.00 | -2.48% | 7,915,600 |
| 2026-10-01 | 879.70 | 881.80 | 871.10 | 874.70 | -0.67% | 4,225,300 |
| 2026-09-30 | 874.50 | 882.50 | 869.30 | 880.60 | +1.10% | 6,667,500 |
| 2026-09-29 | 884.80 | 886.80 | 870.10 | 871.00 | -3.95% | 12,160,300 |
| 2026-09-28 | 911.00 | 914.70 | 906.80 | 906.80 | -0.13% | 7,614,700 |
| 2026-09-25 | 911.00 | 914.50 | 907.50 | 908.00 | +0.22% | 4,432,000 |
| 2026-09-24 | 908.00 | 912.70 | 903.10 | 906.00 | -0.44% | 5,113,500 |
| 2026-09-18 | 925.50 | 926.00 | 910.00 | 910.00 | -1.52% | 6,314,300 |
| 2026-09-17 | 910.60 | 924.00 | 910.00 | 924.00 | +1.48% | 3,204,200 |
| 2026-09-16 | 915.00 | 917.40 | 910.10 | 910.50 | +0.46% | 3,045,200 |
| 2026-09-15 | 921.90 | 923.10 | 906.30 | 906.30 | -1.22% | 4,232,600 |
| 2026-09-14 | 909.80 | 917.50 | 904.80 | 917.50 | +1.72% | 2,911,400 |
| 2026-09-11 | 900.00 | 908.80 | 899.30 | 902.00 | -0.61% | 5,251,100 |
| 2026-09-10 | 915.00 | 916.70 | 907.00 | 907.50 | -1.01% | 3,066,900 |
| 2026-09-09 | 910.00 | 920.30 | 906.70 | 916.80 | +0.11% | 2,673,400 |
| 2026-09-08 | 920.20 | 922.70 | 912.40 | 915.80 | -0.52% | 3,201,600 |
| 2026-09-07 | 928.10 | 931.30 | 920.50 | 920.60 | -0.58% | 3,114,900 |
| 2026-09-04 | 932.00 | 932.30 | 924.70 | 926.00 | -0.96% | 3,616,300 |
| 2026-09-03 | 935.00 | 937.30 | 929.70 | 935.00 | +0.55% | 2,823,100 |
| 2026-09-02 | 936.00 | 940.00 | 929.90 | 929.90 | -1.94% | 3,603,800 |
| 2026-09-01 | 931.70 | 948.30 | 929.40 | 948.30 | +1.77% | 4,798,000 |
| 2026-08-31 | 936.00 | 938.20 | 931.50 | 931.80 | -0.47% | 3,436,400 |
| 2026-08-28 | 931.10 | 937.40 | 928.00 | 936.20 | +0.31% | 3,049,400 |
| 2026-08-27 | 936.60 | 940.20 | 930.90 | 933.30 | -0.29% | 2,716,500 |
| 2026-08-26 | 928.10 | 941.90 | 927.00 | 936.00 | +0.06% | 4,177,100 |
| 2026-08-25 | 939.90 | 940.00 | 931.00 | 935.40 | +0.26% | 3,641,300 |
| 2026-08-24 | 932.40 | 936.50 | 923.80 | 933.00 | +0.48% | 3,770,500 |
| 2026-08-21 | 921.00 | 932.10 | 920.40 | 928.50 | +0.61% | 3,843,800 |
| 2026-08-20 | 917.40 | 922.90 | 911.90 | 922.90 | +1.89% | 3,740,100 |
| 2026-08-19 | 910.00 | 910.10 | 901.70 | 905.80 | -0.49% | 4,845,600 |
| 2026-08-18 | 914.80 | 914.80 | 904.60 | 910.30 | -0.55% | 4,387,400 |
| 2026-08-17 | 915.50 | 920.00 | 914.00 | 915.30 | -0.39% | 3,873,700 |
| 2026-08-14 | 924.00 | 924.00 | 918.50 | 918.90 | -0.70% | 4,622,500 |
| 2026-08-13 | 920.30 | 926.80 | 919.90 | 925.40 | +0.66% | 3,410,300 |
| 2026-08-12 | 912.10 | 922.50 | 908.80 | 919.30 | +1.18% | 4,645,000 |
| 2026-08-10 | 917.80 | 917.80 | 901.30 | 908.60 | +0.53% | 4,452,100 |
| 2026-08-07 | 905.00 | 915.80 | 902.60 | 903.80 | +0.24% | 5,504,100 |
| 2026-08-06 | 898.90 | 908.90 | 898.00 | 901.60 | +0.42% | 6,227,900 |
| 2026-08-05 | 898.00 | 898.90 | 890.90 | 897.80 | +0.74% | 6,071,500 |
| 2026-08-04 | 906.00 | 907.50 | 891.20 | 891.20 | -0.98% | 7,993,000 |
| 2026-08-03 | 920.00 | 921.40 | 898.10 | 900.00 | -2.17% | 9,804,800 |
| 2026-07-31 | 939.20 | 939.20 | 920.00 | 920.00 | -5.42% | 12,122,400 |
| 2026-07-30 | 985.10 | 988.90 | 966.30 | 972.70 | -2.00% | 3,816,900 |
| 2026-07-29 | 980.10 | 997.10 | 969.50 | 992.60 | +2.00% | 4,353,300 |
| 2026-07-28 | 975.00 | 978.90 | 968.20 | 973.10 | +0.53% | 3,134,500 |
| 2026-07-27 | 961.00 | 969.70 | 953.20 | 968.00 | +2.27% | 2,450,900 |
| 2026-07-24 | 943.70 | 952.90 | 938.10 | 946.50 | -0.41% | 2,327,900 |
| 2026-07-23 | 956.80 | 956.80 | 945.20 | 950.40 | -0.71% | 2,683,500 |
| 2026-07-22 | 958.00 | 960.60 | 953.20 | 957.20 | -0.78% | 3,066,200 |
| 2026-07-21 | 965.70 | 970.50 | 960.50 | 964.70 | +1.99% | 2,873,200 |
| 2026-07-17 | 957.20 | 966.00 | 943.60 | 945.90 | -0.73% | 3,157,000 |
| 2026-07-16 | 951.60 | 961.10 | 947.20 | 952.90 | +0.14% | 2,052,800 |
| 2026-07-15 | 947.90 | 954.70 | 945.00 | 951.60 | +0.76% | 2,209,800 |
| 2026-07-14 | 934.50 | 947.00 | 933.70 | 944.40 | +1.45% | 2,901,500 |
| 2026-07-13 | 942.30 | 942.30 | 927.40 | 930.90 | +0.29% | 2,579,600 |
| 2026-07-10 | 930.50 | 935.60 | 927.30 | 928.20 | -0.90% | 2,797,300 |
| 2026-07-09 | 947.00 | 947.90 | 933.50 | 936.60 | -1.23% | 3,799,700 |
| 2026-07-08 | 960.00 | 962.30 | 948.30 | 948.30 | -1.06% | 4,336,500 |
| 2026-07-07 | 958.70 | 967.20 | 955.60 | 958.50 | +0.44% | 2,913,000 |
| 2026-07-06 | 950.00 | 962.40 | 946.70 | 954.30 | +1.07% | 2,622,300 |
| 2026-07-03 | 944.00 | 955.90 | 943.00 | 944.20 | +0.88% | 2,888,700 |
| 2026-07-02 | 939.60 | 942.90 | 930.60 | 936.00 | +1.23% | 2,619,900 |
| 2026-07-01 | 932.80 | 936.20 | 920.40 | 924.60 | -0.94% | 2,995,300 |
| 2026-06-30 | 946.00 | 949.00 | 931.70 | 933.40 | -1.10% | 3,269,300 |
| 2026-06-29 | 935.40 | 943.80 | 931.60 | 943.80 | +1.92% | 3,877,200 |
| 2026-06-26 | 915.00 | 929.80 | 912.10 | 926.00 | +1.39% | 2,229,900 |
| 2026-06-25 | 920.10 | 922.60 | 908.10 | 913.30 | +1.43% | 3,537,500 |
| 2026-06-24 | 912.10 | 914.60 | 900.40 | 900.40 | -1.41% | 5,481,000 |
| 2026-06-23 | 916.00 | 918.90 | 911.40 | 913.30 | -0.57% | 2,502,000 |
| 2026-06-22 | 921.00 | 924.00 | 911.20 | 918.50 | -0.92% | 2,418,800 |
| 2026-06-19 | 914.40 | 927.00 | 914.00 | 927.00 | +0.08% | 3,367,300 |
| 2026-06-18 | 925.00 | 930.40 | 912.70 | 926.30 | -0.18% | 2,944,300 |
| 2026-06-17 | 944.00 | 945.30 | 928.00 | 928.00 | -0.39% | 3,106,200 |
| 2026-06-16 | 939.20 | 943.60 | 926.00 | 931.60 | -0.80% | 4,404,600 |
| 2026-06-15 | 951.30 | 957.00 | 936.90 | 939.10 | +0.00% | 4,360,200 |
| 2026-06-12 | 938.70 | 944.00 | 933.00 | 939.10 | +0.51% | 3,689,000 |
| 2026-06-11 | 954.80 | 961.90 | 927.10 | 934.30 | -2.20% | 5,123,400 |
| 2026-06-10 | 925.00 | 955.80 | 923.50 | 955.30 | +4.91% | 7,564,600 |
| 2026-06-09 | 907.20 | 915.70 | 899.00 | 910.60 | +2.06% | 4,979,400 |
| 2026-06-08 | 889.60 | 898.00 | 885.10 | 892.20 | -0.26% | 5,263,900 |
| 2026-06-05 | 893.30 | 900.70 | 891.00 | 894.50 | +0.94% | 3,836,400 |
| 2026-06-04 | 898.20 | 899.00 | 884.40 | 886.20 | -1.45% | 4,793,700 |
| 2026-06-03 | 902.70 | 902.70 | 894.00 | 899.20 | -0.49% | 4,948,900 |
| 2026-06-02 | 897.00 | 904.70 | 887.80 | 903.60 | +1.05% | 5,778,300 |
| 2026-06-01 | 920.00 | 924.00 | 890.00 | 894.20 | -1.69% | 6,922,100 |
| 2026-05-29 | 901.60 | 925.70 | 901.00 | 909.60 | +1.63% | 9,877,500 |
| 2026-05-28 | 901.60 | 908.20 | 895.00 | 895.00 | -0.38% | 4,953,600 |
| 2026-05-27 | 915.20 | 918.70 | 895.80 | 898.40 | -2.23% | 7,264,300 |
| 2026-05-26 | 911.80 | 926.80 | 907.00 | 918.90 | +1.56% | 2,886,300 |
| 2026-05-25 | 917.00 | 924.70 | 904.80 | 904.80 | +0.31% | 6,383,100 |
| 2026-05-22 | 934.70 | 936.00 | 902.00 | 902.00 | -3.64% | 8,385,700 |
| 2026-05-21 | 957.90 | 957.90 | 936.10 | 936.10 | -1.53% | 10,065,200 |
| 2026-05-20 | 966.00 | 967.50 | 941.10 | 950.60 | -2.20% | 5,905,000 |
| 2026-05-19 | 960.00 | 976.50 | 956.00 | 972.00 | +2.32% | 3,402,500 |
| 2026-05-18 | 979.90 | 980.00 | 947.50 | 950.00 | -2.49% | 3,855,500 |
| 2026-05-15 | 963.00 | 978.90 | 962.50 | 974.30 | +0.43% | 4,898,500 |
| 2026-05-14 | 999.90 | 1001.50 | 970.10 | 970.10 | -3.95% | 5,276,900 |
| 2026-05-13 | 1012.00 | 1013.50 | 1001.00 | 1010.00 | -0.15% | 2,161,900 |
| 2026-05-12 | 1024.00 | 1024.00 | 1004.50 | 1011.50 | +0.45% | 1,936,800 |
| 2026-05-11 | 1009.00 | 1010.50 | 1001.00 | 1007.00 | +0.55% | 1,974,900 |
| 2026-05-08 | 1016.50 | 1018.00 | 990.10 | 1001.50 | -1.48% | 3,634,200 |
| 2026-05-07 | 1008.50 | 1024.50 | 1008.50 | 1016.50 | +1.77% | 3,779,200 |
| 2026-05-01 | 1005.00 | 1009.50 | 998.10 | 998.80 | -1.79% | 2,704,400 |
| 2026-04-30 | 1002.00 | 1020.00 | 998.30 | 1017.00 | +1.50% | 5,108,900 |
| 2026-04-28 | 1008.00 | 1013.50 | 996.60 | 1002.00 | -0.74% | 4,436,300 |
| 2026-04-27 | 1000.00 | 1032.50 | 999.00 | 1009.50 | +0.65% | 5,809,000 |
| 2026-04-24 | 1005.00 | 1007.00 | 992.60 | 1003.00 | -0.10% | 2,677,500 |
| 2026-04-23 | 1003.50 | 1008.00 | 999.00 | 1004.00 | -0.30% | 3,456,700 |
| 2026-04-22 | 1024.50 | 1028.00 | 1007.00 | 1007.00 | -2.80% | 1,755,500 |
| 2026-04-21 | 1035.00 | 1040.00 | 1024.00 | 1036.00 | -0.10% | 2,166,000 |
| 2026-04-20 | 1032.00 | 1037.00 | 1023.00 | 1037.00 | +1.47% | 2,631,000 |
| 2026-04-17 | 1038.00 | 1042.50 | 1022.00 | 1022.00 | -1.83% | 2,989,300 |
| 2026-04-16 | 1046.50 | 1048.50 | 1036.50 | 1041.00 | -0.76% | 1,280,300 |
| 2026-04-15 | 1054.00 | 1060.00 | 1047.00 | 1049.00 | -0.10% | 1,618,700 |
| 2026-04-14 | 1047.50 | 1055.00 | 1044.50 | 1050.00 | +0.86% | 1,655,100 |
| 2026-04-13 | 1038.50 | 1047.00 | 1034.50 | 1041.00 | -0.57% | 1,528,600 |
| 2026-04-10 | 1049.50 | 1053.50 | 1045.50 | 1047.00 | -0.24% | 1,406,700 |
| 2026-04-09 | 1072.00 | 1079.00 | 1049.50 | 1049.50 | -1.87% | 2,127,000 |
| 2026-04-08 | 1071.50 | 1072.00 | 1052.50 | 1069.50 | +3.08% | 2,198,600 |
| 2026-04-07 | 1039.00 | 1050.50 | 1032.00 | 1037.50 | +0.48% | 1,093,800 |
| 2026-04-06 | 1041.50 | 1044.00 | 1031.00 | 1032.50 | -1.01% | 913,600 |
| 2026-04-03 | 1035.50 | 1051.00 | 1035.50 | 1043.00 | +0.72% | 1,470,200 |
| 2026-04-02 | 1049.50 | 1061.50 | 1030.00 | 1035.50 | +0.24% | 2,417,000 |
| 2026-04-01 | 1031.00 | 1036.00 | 1019.50 | 1033.00 | +2.23% | 1,681,500 |
| 2026-03-31 | 1010.00 | 1026.50 | 1003.00 | 1010.50 | +0.40% | 2,446,400 |
| 2026-03-30 | 989.00 | 1013.50 | 986.00 | 1006.50 | -2.99% | 2,198,100 |
| 2026-03-27 | 1039.00 | 1042.50 | 1033.00 | 1037.50 | -0.57% | 2,823,600 |
| 2026-03-26 | 1048.00 | 1051.00 | 1036.00 | 1043.50 | -0.05% | 1,638,700 |
| 2026-03-25 | 1056.50 | 1056.50 | 1044.00 | 1044.00 | +0.24% | 2,549,900 |
| 2026-03-24 | 1036.50 | 1041.50 | 1031.50 | 1041.50 | +2.92% | 2,440,600 |
| 2026-03-23 | 1028.00 | 1031.50 | 1012.00 | 1012.00 | -3.85% | 3,003,000 |
| 2026-03-19 | 1060.00 | 1079.50 | 1052.50 | 1052.50 | -2.41% | 2,735,400 |
| 2026-03-18 | 1079.00 | 1083.00 | 1067.50 | 1078.50 | +1.55% | 2,075,400 |
| 2026-03-17 | 1065.00 | 1072.00 | 1059.50 | 1062.00 | +0.66% | 1,577,800 |
| 2026-03-16 | 1055.00 | 1059.50 | 1048.00 | 1055.00 | -0.05% | 1,421,900 |
| 2026-03-13 | 1050.00 | 1066.00 | 1048.00 | 1055.50 | -0.42% | 2,143,400 |
| 2026-03-12 | 1079.50 | 1082.50 | 1056.00 | 1060.00 | -3.46% | 2,158,900 |
| 2026-03-11 | 1105.00 | 1107.00 | 1094.50 | 1098.00 | -0.14% | 2,036,300 |
| 2026-03-10 | 1111.50 | 1111.50 | 1090.00 | 1099.50 | +1.66% | 2,118,500 |
| 2026-03-09 | 1050.00 | 1082.50 | 1048.00 | 1081.50 | -1.50% | 2,741,400 |
| 2026-03-06 | 1081.00 | 1100.50 | 1075.00 | 1098.00 | +0.64% | 1,948,300 |
| 2026-03-05 | 1111.50 | 1112.50 | 1084.00 | 1091.00 | +0.88% | 3,462,500 |
| 2026-03-04 | 1090.00 | 1094.50 | 1064.00 | 1081.50 | -3.31% | 2,875,200 |
| 2026-03-03 | 1128.50 | 1136.00 | 1112.00 | 1118.50 | -2.78% | 2,436,200 |
| 2026-03-02 | 1140.00 | 1150.50 | 1129.00 | 1150.50 | -1.03% | 2,008,600 |
| 2026-02-27 | 1165.00 | 1166.00 | 1148.00 | 1162.50 | +1.35% | 2,858,300 |
| 2026-02-26 | 1154.50 | 1160.00 | 1145.00 | 1147.00 | +0.48% | 2,166,500 |
| 2026-02-25 | 1120.00 | 1147.00 | 1114.00 | 1141.50 | +1.97% | 2,381,600 |
| 2026-02-24 | 1121.00 | 1128.00 | 1106.50 | 1119.50 | +0.13% | 2,665,600 |
| 2026-02-20 | 1112.50 | 1120.50 | 1106.50 | 1118.00 | -0.31% | 1,849,000 |
| 2026-02-19 | 1099.00 | 1121.50 | 1090.50 | 1121.50 | +2.23% | 1,820,100 |
| 2026-02-18 | 1091.00 | 1103.50 | 1090.50 | 1097.00 | +1.34% | 1,869,400 |
| 2026-02-17 | 1090.00 | 1091.00 | 1075.50 | 1082.50 | -0.14% | 1,620,300 |
| 2026-02-16 | 1115.00 | 1115.50 | 1083.00 | 1084.00 | -2.12% | 2,469,900 |
| 2026-02-13 | 1125.00 | 1136.00 | 1107.50 | 1107.50 | -1.56% | 2,704,800 |
| 2026-02-12 | 1098.00 | 1133.00 | 1096.00 | 1125.00 | +1.95% | 3,057,300 |
| 2026-02-10 | 1105.00 | 1106.50 | 1092.00 | 1103.50 | +0.78% | 3,536,500 |
| 2026-02-09 | 1100.00 | 1111.00 | 1090.00 | 1095.00 | +1.34% | 3,678,000 |
| 2026-02-06 | 1083.00 | 1086.50 | 1073.00 | 1080.50 | +0.00% | 2,687,900 |
| 2026-02-05 | 1089.50 | 1090.00 | 1074.00 | 1080.50 | +1.08% | 2,554,700 |
| 2026-02-04 | 1041.00 | 1074.50 | 1035.50 | 1069.00 | +2.15% | 2,547,100 |
| 2026-02-03 | 1022.00 | 1053.00 | 1021.50 | 1046.50 | +2.05% | 2,746,900 |
| 2026-02-02 | 1040.00 | 1045.00 | 1023.00 | 1025.50 | -0.05% | 3,885,100 |
| 2026-01-30 | 1017.00 | 1028.00 | 1007.50 | 1026.00 | +2.19% | 5,938,400 |
| 2026-01-29 | 988.60 | 1010.50 | 966.10 | 1004.00 | -3.00% | 10,184,500 |
| 2026-01-28 | 1020.00 | 1037.50 | 1019.50 | 1035.00 | +0.73% | 4,214,800 |
| 2026-01-27 | 1026.00 | 1032.50 | 1012.00 | 1027.50 | -0.05% | 2,977,600 |
| 2026-01-26 | 1023.00 | 1031.00 | 1018.00 | 1028.00 | -0.96% | 2,992,700 |
| 2026-01-23 | 1050.00 | 1052.50 | 1032.00 | 1038.00 | -0.34% | 2,330,600 |
| 2026-01-22 | 1049.00 | 1055.00 | 1036.00 | 1041.50 | +1.07% | 3,758,800 |
| 2026-01-21 | 1015.00 | 1033.50 | 1011.50 | 1030.50 | +0.24% | 3,291,800 |
| 2026-01-20 | 1035.50 | 1040.00 | 1017.50 | 1028.00 | -0.72% | 2,214,700 |
| 2026-01-19 | 1048.00 | 1055.00 | 1034.50 | 1035.50 | -0.53% | 2,946,800 |
| 2026-01-16 | 1033.50 | 1046.50 | 1032.00 | 1041.00 | -0.24% | 2,091,200 |
| 2026-01-15 | 1033.00 | 1047.50 | 1026.00 | 1043.50 | +1.80% | 3,046,900 |
| 2026-01-14 | 1030.00 | 1035.00 | 1020.00 | 1025.00 | +0.49% | 1,974,600 |
| 2026-01-13 | 1024.00 | 1037.50 | 1015.00 | 1020.00 | +1.19% | 3,754,400 |
| 2026-01-09 | 1000.00 | 1012.00 | 996.00 | 1008.00 | +0.50% | 2,970,500 |
| 2026-01-08 | 990.00 | 1011.00 | 990.00 | 1003.00 | +1.68% | 3,560,000 |
| 2026-01-07 | 985.20 | 989.70 | 979.20 | 986.40 | -0.90% | 1,636,400 |
| 2026-01-06 | 970.00 | 997.70 | 968.60 | 995.40 | +2.89% | 2,993,900 |
| 2026-01-05 | 970.00 | 977.40 | 959.20 | 967.40 | +0.04% | 2,205,800 |
| 2025-12-30 | 972.30 | 972.90 | 966.00 | 967.00 | -0.22% | 1,535,800 |
| 2025-12-29 | 973.30 | 976.30 | 965.00 | 969.10 | +0.34% | 1,475,900 |
| 2025-12-26 | 979.30 | 983.00 | 961.00 | 965.80 | -0.91% | 1,370,300 |
| 2025-12-25 | 969.60 | 974.70 | 964.30 | 974.70 | +1.01% | 816,300 |
| 2025-12-24 | 959.90 | 967.60 | 958.10 | 965.00 | +0.16% | 1,423,900 |
| 2025-12-23 | 952.40 | 963.50 | 948.40 | 963.50 | +1.46% | 1,442,100 |
| 2025-12-22 | 963.20 | 965.00 | 949.20 | 949.60 | -0.95% | 2,775,600 |
| 2025-12-19 | 947.30 | 967.90 | 944.90 | 958.70 | +1.15% | 4,364,600 |
| 2025-12-18 | 944.70 | 955.00 | 943.00 | 947.80 | +0.41% | 3,329,800 |
| 2025-12-17 | 946.00 | 949.00 | 940.20 | 943.90 | -0.19% | 1,993,900 |
| 2025-12-16 | 948.90 | 952.50 | 945.70 | 945.70 | -0.94% | 2,655,800 |
| 2025-12-15 | 955.60 | 957.90 | 945.20 | 954.70 | +0.56% | 2,422,500 |
| 2025-12-12 | 935.00 | 955.20 | 931.70 | 949.40 | +2.15% | 2,223,900 |
| 2025-12-11 | 947.00 | 947.00 | 925.80 | 929.40 | -1.19% | 2,056,300 |
| 2025-12-10 | 929.60 | 946.00 | 927.30 | 940.60 | +1.39% | 2,406,300 |
| 2025-12-09 | 938.70 | 941.10 | 919.00 | 927.70 | -1.17% | 1,779,800 |
| 2025-12-08 | 925.00 | 945.50 | 920.10 | 938.70 | +2.23% | 1,915,900 |
| 2025-12-05 | 928.50 | 929.70 | 918.10 | 918.20 | -1.70% | 2,193,500 |
| 2025-12-04 | 928.30 | 941.00 | 928.00 | 934.10 | +0.66% | 1,645,600 |
| 2025-12-03 | 924.10 | 935.90 | 919.70 | 928.00 | +0.45% | 2,104,300 |
| 2025-12-02 | 928.30 | 929.50 | 915.60 | 923.80 | -0.74% | 2,448,000 |
| 2025-12-01 | 957.00 | 959.70 | 924.80 | 930.70 | -2.88% | 3,207,200 |
| 2025-11-28 | 958.00 | 961.20 | 948.30 | 958.30 | +0.44% | 5,770,900 |
| 2025-11-27 | 950.00 | 955.70 | 947.40 | 954.10 | +1.08% | 2,189,500 |
| 2025-11-26 | 944.00 | 951.00 | 940.20 | 943.90 | +0.45% | 2,485,200 |
| 2025-11-25 | 942.90 | 943.00 | 932.00 | 939.70 | +0.32% | 2,295,900 |
| 2025-11-21 | 924.80 | 936.70 | 921.90 | 936.70 | +2.13% | 2,975,800 |
| 2025-11-20 | 913.90 | 925.20 | 908.60 | 917.20 | +0.76% | 2,484,000 |
| 2025-11-19 | 909.30 | 911.80 | 900.40 | 910.30 | +1.26% | 2,562,000 |
| 2025-11-18 | 912.00 | 919.00 | 899.00 | 899.00 | -1.65% | 2,328,600 |
| 2025-11-17 | 919.50 | 924.70 | 907.50 | 914.10 | -1.35% | 2,085,500 |
| 2025-11-14 | 915.00 | 927.70 | 906.70 | 926.60 | +1.59% | 2,386,700 |
| 2025-11-13 | 916.00 | 920.20 | 906.30 | 912.10 | -0.32% | 2,626,300 |
| 2025-11-12 | 906.00 | 920.50 | 903.90 | 915.00 | +1.49% | 3,201,400 |
| 2025-11-11 | 897.00 | 901.90 | 889.60 | 901.60 | +0.56% | 1,809,400 |
| 2025-11-10 | 890.00 | 899.50 | 888.90 | 896.60 | +1.40% | 2,739,000 |
| 2025-11-07 | 880.00 | 884.20 | 874.00 | 884.20 | +1.27% | 2,410,600 |
| 2025-11-06 | 865.00 | 876.60 | 864.10 | 873.10 | +0.55% | 2,092,300 |
| 2025-11-05 | 876.00 | 876.80 | 857.50 | 868.30 | +0.09% | 3,443,600 |
| 2025-11-04 | 882.00 | 883.00 | 864.10 | 867.50 | -1.31% | 3,955,800 |
| 2025-10-31 | 878.80 | 897.80 | 869.90 | 879.00 | -4.74% | 8,215,600 |
| 2025-10-30 | 900.00 | 924.80 | 898.20 | 922.70 | +1.73% | 9,028,800 |
| 2025-10-29 | 924.10 | 928.80 | 905.00 | 907.00 | -3.16% | 3,496,800 |
| 2025-10-28 | 942.00 | 944.00 | 934.00 | 936.60 | -0.63% | 2,835,800 |
| 2025-10-27 | 946.00 | 947.50 | 939.20 | 942.50 | +0.26% | 2,458,100 |
| 2025-10-24 | 945.00 | 952.50 | 940.10 | 940.10 | -1.31% | 2,766,700 |
| 2025-10-23 | 939.80 | 952.60 | 933.10 | 952.60 | +1.65% | 2,320,600 |
| 2025-10-22 | 929.40 | 939.70 | 927.90 | 937.10 | +0.62% | 2,369,800 |
| 2025-10-21 | 931.80 | 934.70 | 927.70 | 931.30 | +0.05% | 2,232,600 |
| 2025-10-20 | 922.20 | 932.70 | 918.70 | 930.80 | +1.31% | 2,703,900 |
| 2025-10-17 | 928.00 | 928.00 | 915.00 | 918.80 | -1.08% | 1,822,900 |
| 2025-10-16 | 920.00 | 928.80 | 916.00 | 928.80 | +1.35% | 2,632,000 |
| 2025-10-15 | 914.40 | 918.70 | 909.50 | 916.40 | +0.65% | 2,526,800 |
| 2025-10-14 | 901.40 | 914.80 | 898.30 | 910.50 | -0.28% | 3,431,100 |
| 2025-10-10 | 920.00 | 924.10 | 912.20 | 913.10 | -1.90% | 2,704,700 |
| 2025-10-09 | 929.00 | 931.50 | 924.70 | 930.80 | -0.42% | 2,402,600 |
| 2025-10-08 | 937.10 | 943.80 | 933.00 | 934.70 | -0.25% | 2,708,500 |
| 2025-10-07 | 954.80 | 958.80 | 935.10 | 937.00 | -1.37% | 2,680,600 |
| 2025-10-06 | 940.90 | 951.90 | 934.60 | 950.00 | +4.91% | 4,610,300 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+10.47%). Schwächster Monat: Mär (-5.69%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Nomura Real Estate Holdings,Inc. (3231.T)?
862.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 3231.T?
1166.00 im Hoch und 835.60 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Nomura Real Estate Holdings,Inc.?
Historisch war der stärkste Kalendermonat von 3231.T der Nov (Durchschnitt +10.47%), der schwächste der Mär (Durchschnitt -5.69%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.