Nomura Research Institute,Ltd. (4307.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 4778.00 | 4928.00 | 4766.00 | 4859.00 | +2.55% | 3,023,100 |
| 2026-08-06 | 4639.00 | 4761.00 | 4629.00 | 4738.00 | +3.68% | 3,127,100 |
| 2026-08-05 | 4589.00 | 4660.00 | 4486.00 | 4570.00 | -1.23% | 4,646,600 |
| 2026-08-04 | 4680.00 | 4724.00 | 4562.00 | 4627.00 | -1.30% | 3,931,600 |
| 2026-08-03 | 4743.00 | 4750.00 | 4583.00 | 4688.00 | +0.04% | 3,778,000 |
| 2026-07-31 | 4862.00 | 4904.00 | 4650.00 | 4686.00 | -15.96% | 7,155,600 |
| 2026-07-30 | 5550.00 | 5620.00 | 5424.00 | 5576.00 | +1.51% | 5,114,300 |
| 2026-07-29 | 5478.00 | 5575.00 | 5332.00 | 5493.00 | +2.14% | 4,074,000 |
| 2026-07-28 | 5238.00 | 5423.00 | 5192.00 | 5378.00 | +3.50% | 3,545,900 |
| 2026-07-27 | 4998.00 | 5218.00 | 4986.00 | 5196.00 | +5.29% | 2,345,900 |
| 2026-07-24 | 4893.00 | 4955.00 | 4871.00 | 4935.00 | +0.65% | 1,476,500 |
| 2026-07-23 | 4875.00 | 4958.00 | 4868.00 | 4903.00 | -1.57% | 1,778,100 |
| 2026-07-22 | 4905.00 | 4995.00 | 4901.00 | 4981.00 | -2.43% | 2,623,100 |
| 2026-07-21 | 5076.00 | 5178.00 | 5056.00 | 5105.00 | +0.57% | 2,365,700 |
| 2026-07-17 | 5140.00 | 5180.00 | 5050.00 | 5076.00 | -0.47% | 3,134,600 |
| 2026-07-16 | 4934.00 | 5159.00 | 4913.00 | 5100.00 | +3.32% | 2,784,500 |
| 2026-07-15 | 4981.00 | 5010.00 | 4787.00 | 4936.00 | -2.51% | 3,545,500 |
| 2026-07-14 | 5135.00 | 5199.00 | 5063.00 | 5063.00 | +0.52% | 2,749,100 |
| 2026-07-13 | 4996.00 | 5049.00 | 4926.00 | 5037.00 | +1.16% | 1,698,500 |
| 2026-07-10 | 5070.00 | 5070.00 | 4973.00 | 4979.00 | -0.78% | 2,073,400 |
| 2026-07-09 | 4925.00 | 5078.00 | 4910.00 | 5018.00 | +0.36% | 2,117,400 |
| 2026-07-08 | 5200.00 | 5236.00 | 5000.00 | 5000.00 | -2.32% | 2,502,700 |
| 2026-07-07 | 5050.00 | 5175.00 | 5050.00 | 5119.00 | +0.63% | 2,212,700 |
| 2026-07-06 | 4871.00 | 5117.00 | 4850.00 | 5087.00 | +3.60% | 2,345,700 |
| 2026-07-03 | 5046.00 | 5046.00 | 4884.00 | 4910.00 | +1.53% | 2,999,000 |
| 2026-07-02 | 4898.00 | 5007.00 | 4836.00 | 4836.00 | +6.26% | 3,019,000 |
| 2026-07-01 | 4560.00 | 4612.00 | 4510.00 | 4551.00 | -0.89% | 1,985,600 |
| 2026-06-30 | 4607.00 | 4642.00 | 4546.00 | 4592.00 | -0.82% | 2,373,400 |
| 2026-06-29 | 4473.00 | 4649.00 | 4473.00 | 4630.00 | +7.65% | 3,756,500 |
| 2026-06-26 | 4270.00 | 4344.00 | 4201.00 | 4301.00 | +0.80% | 2,113,200 |
| 2026-06-25 | 4307.00 | 4336.00 | 4253.00 | 4267.00 | -2.31% | 2,267,200 |
| 2026-06-24 | 4370.00 | 4443.00 | 4281.00 | 4368.00 | +1.49% | 2,621,200 |
| 2026-06-23 | 4190.00 | 4338.00 | 4144.00 | 4304.00 | +1.13% | 2,595,600 |
| 2026-06-22 | 4311.00 | 4332.00 | 4228.00 | 4256.00 | -2.34% | 2,276,100 |
| 2026-06-19 | 4521.00 | 4534.00 | 4358.00 | 4358.00 | -6.38% | 4,234,100 |
| 2026-06-18 | 4593.00 | 4687.00 | 4551.00 | 4655.00 | +1.28% | 2,364,500 |
| 2026-06-17 | 4550.00 | 4649.00 | 4475.00 | 4596.00 | +2.02% | 1,885,500 |
| 2026-06-16 | 4500.00 | 4517.00 | 4401.00 | 4505.00 | -1.31% | 2,822,700 |
| 2026-06-15 | 4619.00 | 4712.00 | 4550.00 | 4565.00 | +1.53% | 1,767,800 |
| 2026-06-12 | 4595.00 | 4610.00 | 4464.00 | 4496.00 | -2.26% | 2,122,200 |
| 2026-06-11 | 4625.00 | 4694.00 | 4562.00 | 4600.00 | -1.08% | 1,775,500 |
| 2026-06-10 | 4622.00 | 4685.00 | 4605.00 | 4650.00 | +0.52% | 2,062,200 |
| 2026-06-09 | 4703.00 | 4719.00 | 4608.00 | 4626.00 | -1.55% | 1,931,000 |
| 2026-06-08 | 4812.00 | 4912.00 | 4692.00 | 4699.00 | -3.75% | 1,982,800 |
| 2026-06-05 | 4799.00 | 4930.00 | 4780.00 | 4882.00 | +2.93% | 1,948,500 |
| 2026-06-04 | 4696.00 | 4800.00 | 4638.00 | 4743.00 | -3.09% | 2,554,500 |
| 2026-06-03 | 4947.00 | 4971.00 | 4780.00 | 4894.00 | -3.03% | 2,766,400 |
| 2026-06-02 | 5324.00 | 5329.00 | 5009.00 | 5047.00 | -3.39% | 3,778,000 |
| 2026-06-01 | 5200.00 | 5399.00 | 5130.00 | 5224.00 | +4.02% | 5,596,800 |
| 2026-05-29 | 5000.00 | 5117.00 | 4938.00 | 5022.00 | +3.93% | 8,861,600 |
| 2026-05-28 | 4745.00 | 4859.00 | 4700.00 | 4832.00 | +1.79% | 4,128,500 |
| 2026-05-27 | 4570.00 | 4755.00 | 4570.00 | 4747.00 | +4.01% | 3,351,800 |
| 2026-05-26 | 4660.00 | 4675.00 | 4552.00 | 4564.00 | -1.04% | 2,429,500 |
| 2026-05-25 | 4685.00 | 4695.00 | 4532.00 | 4612.00 | -1.81% | 2,705,400 |
| 2026-05-22 | 4640.00 | 4704.00 | 4571.00 | 4697.00 | +0.34% | 3,120,600 |
| 2026-05-21 | 4735.00 | 4758.00 | 4653.00 | 4681.00 | -1.14% | 2,921,100 |
| 2026-05-20 | 4838.00 | 4849.00 | 4668.00 | 4735.00 | -1.35% | 4,761,400 |
| 2026-05-19 | 4684.00 | 4848.00 | 4640.00 | 4800.00 | +5.24% | 5,627,600 |
| 2026-05-18 | 4432.00 | 4595.00 | 4415.00 | 4561.00 | +5.29% | 5,692,100 |
| 2026-05-15 | 4215.00 | 4362.00 | 4201.00 | 4332.00 | +3.79% | 4,777,000 |
| 2026-05-14 | 4270.00 | 4275.00 | 4126.00 | 4174.00 | -3.82% | 3,878,000 |
| 2026-05-13 | 4230.00 | 4367.00 | 4230.00 | 4340.00 | +2.65% | 2,250,600 |
| 2026-05-12 | 4215.00 | 4248.00 | 4148.00 | 4228.00 | -1.70% | 3,870,100 |
| 2026-05-11 | 4281.00 | 4402.00 | 4280.00 | 4301.00 | -1.15% | 4,311,900 |
| 2026-05-08 | 4347.00 | 4469.00 | 4270.00 | 4351.00 | +2.40% | 4,184,000 |
| 2026-05-07 | 4113.00 | 4273.00 | 4113.00 | 4249.00 | +1.58% | 5,056,300 |
| 2026-05-01 | 4142.00 | 4216.00 | 4054.00 | 4183.00 | +0.99% | 3,854,800 |
| 2026-04-30 | 4215.00 | 4300.00 | 4098.00 | 4142.00 | -3.96% | 6,816,100 |
| 2026-04-28 | 4479.00 | 4592.00 | 4286.00 | 4313.00 | -2.18% | 8,727,100 |
| 2026-04-27 | 4583.00 | 4874.00 | 4357.00 | 4409.00 | -13.41% | 9,837,700 |
| 2026-04-24 | 5000.00 | 5224.00 | 4974.00 | 5092.00 | +0.33% | 7,613,500 |
| 2026-04-23 | 5123.00 | 5148.00 | 4951.00 | 5075.00 | -1.55% | 5,256,500 |
| 2026-04-22 | 5098.00 | 5171.00 | 5050.00 | 5155.00 | +3.35% | 3,795,500 |
| 2026-04-21 | 5008.00 | 5078.00 | 4967.00 | 4988.00 | +0.46% | 3,355,300 |
| 2026-04-20 | 4997.00 | 5008.00 | 4926.00 | 4965.00 | +1.62% | 2,862,800 |
| 2026-04-17 | 4989.00 | 5018.00 | 4885.00 | 4886.00 | +0.25% | 3,725,400 |
| 2026-04-16 | 4994.00 | 5014.00 | 4861.00 | 4874.00 | -0.08% | 4,892,600 |
| 2026-04-15 | 4765.00 | 4908.00 | 4757.00 | 4878.00 | +4.90% | 4,884,100 |
| 2026-04-14 | 4632.00 | 4706.00 | 4613.00 | 4650.00 | +3.52% | 3,775,900 |
| 2026-04-13 | 4390.00 | 4559.00 | 4374.00 | 4492.00 | +1.67% | 3,492,500 |
| 2026-04-10 | 4445.00 | 4469.00 | 4392.00 | 4418.00 | -2.06% | 3,333,600 |
| 2026-04-09 | 4505.00 | 4584.00 | 4435.00 | 4511.00 | -0.31% | 3,507,000 |
| 2026-04-08 | 4560.00 | 4560.00 | 4489.00 | 4525.00 | +1.12% | 2,290,000 |
| 2026-04-07 | 4460.00 | 4534.00 | 4443.00 | 4475.00 | +0.11% | 1,638,100 |
| 2026-04-06 | 4472.00 | 4496.00 | 4435.00 | 4470.00 | +0.43% | 1,009,600 |
| 2026-04-03 | 4416.00 | 4474.00 | 4414.00 | 4451.00 | +0.79% | 1,254,800 |
| 2026-04-02 | 4609.00 | 4611.00 | 4400.00 | 4416.00 | -4.72% | 3,917,700 |
| 2026-04-01 | 4450.00 | 4635.00 | 4426.00 | 4635.00 | +6.99% | 5,720,900 |
| 2026-03-31 | 4349.00 | 4393.00 | 4297.00 | 4332.00 | +1.93% | 3,700,400 |
| 2026-03-30 | 4078.00 | 4253.00 | 4076.00 | 4250.00 | -0.16% | 3,301,700 |
| 2026-03-27 | 4260.00 | 4307.00 | 4247.00 | 4257.00 | +0.85% | 1,928,600 |
| 2026-03-26 | 4241.00 | 4260.00 | 4182.00 | 4221.00 | -0.59% | 1,810,300 |
| 2026-03-25 | 4153.00 | 4253.00 | 4125.00 | 4246.00 | -1.09% | 3,414,100 |
| 2026-03-24 | 4320.00 | 4341.00 | 4253.00 | 4293.00 | +1.51% | 2,237,100 |
| 2026-03-23 | 4206.00 | 4272.00 | 4188.00 | 4229.00 | -1.42% | 2,355,600 |
| 2026-03-19 | 4366.00 | 4389.00 | 4274.00 | 4290.00 | -0.26% | 3,911,600 |
| 2026-03-18 | 4286.00 | 4322.00 | 4277.00 | 4301.00 | -0.30% | 1,860,000 |
| 2026-03-17 | 4278.00 | 4318.00 | 4254.00 | 4314.00 | -0.16% | 2,455,700 |
| 2026-03-16 | 4276.00 | 4350.00 | 4273.00 | 4321.00 | +0.37% | 1,694,300 |
| 2026-03-13 | 4182.00 | 4305.00 | 4182.00 | 4305.00 | +1.60% | 2,471,300 |
| 2026-03-12 | 4177.00 | 4268.00 | 4170.00 | 4237.00 | -0.24% | 3,444,200 |
| 2026-03-11 | 4323.00 | 4377.00 | 4247.00 | 4247.00 | -2.19% | 3,648,400 |
| 2026-03-10 | 4440.00 | 4450.00 | 4317.00 | 4342.00 | -0.91% | 4,714,200 |
| 2026-03-09 | 4238.00 | 4400.00 | 4227.00 | 4382.00 | -0.20% | 5,419,900 |
| 2026-03-06 | 4300.00 | 4444.00 | 4273.00 | 4391.00 | +6.14% | 7,367,100 |
| 2026-03-05 | 4260.00 | 4260.00 | 4092.00 | 4137.00 | -0.14% | 3,740,800 |
| 2026-03-04 | 4138.00 | 4196.00 | 4043.00 | 4143.00 | +1.79% | 4,836,000 |
| 2026-03-03 | 4101.00 | 4116.00 | 4009.00 | 4070.00 | -1.33% | 3,503,000 |
| 2026-03-02 | 4227.00 | 4298.00 | 4125.00 | 4125.00 | -5.54% | 5,487,800 |
| 2026-02-27 | 4343.00 | 4392.00 | 4234.00 | 4367.00 | +4.95% | 11,541,100 |
| 2026-02-26 | 3899.00 | 4198.00 | 3882.00 | 4161.00 | +9.50% | 10,553,600 |
| 2026-02-25 | 3841.00 | 3882.00 | 3725.00 | 3800.00 | +6.71% | 9,282,900 |
| 2026-02-24 | 3700.00 | 3713.00 | 3518.00 | 3561.00 | -7.10% | 7,248,700 |
| 2026-02-20 | 3900.00 | 3901.00 | 3806.00 | 3833.00 | -2.32% | 2,664,100 |
| 2026-02-19 | 4000.00 | 4010.00 | 3924.00 | 3924.00 | +0.87% | 2,807,300 |
| 2026-02-18 | 3965.00 | 3986.00 | 3872.00 | 3890.00 | -1.02% | 3,515,400 |
| 2026-02-17 | 3980.00 | 4013.00 | 3902.00 | 3930.00 | -4.29% | 4,181,500 |
| 2026-02-16 | 4106.00 | 4133.00 | 4042.00 | 4106.00 | +1.31% | 3,057,300 |
| 2026-02-13 | 4187.00 | 4218.00 | 4032.00 | 4053.00 | -3.96% | 5,412,100 |
| 2026-02-12 | 4264.00 | 4321.00 | 4220.00 | 4220.00 | -4.18% | 4,662,600 |
| 2026-02-10 | 4294.00 | 4429.00 | 4229.00 | 4404.00 | +4.26% | 5,911,100 |
| 2026-02-09 | 4278.00 | 4313.00 | 4180.00 | 4224.00 | +0.05% | 5,009,900 |
| 2026-02-06 | 4306.00 | 4342.00 | 4185.00 | 4222.00 | -2.70% | 5,396,400 |
| 2026-02-05 | 4288.00 | 4430.00 | 4192.00 | 4339.00 | +1.21% | 5,281,800 |
| 2026-02-04 | 4370.00 | 4380.00 | 4170.00 | 4287.00 | -7.65% | 8,461,300 |
| 2026-02-03 | 4640.00 | 4658.00 | 4575.00 | 4642.00 | +0.04% | 3,956,900 |
| 2026-02-02 | 4738.00 | 4814.00 | 4608.00 | 4640.00 | -1.30% | 5,429,100 |
| 2026-01-30 | 4985.00 | 5003.00 | 4695.00 | 4701.00 | -17.31% | 11,370,600 |
| 2026-01-29 | 5710.00 | 5788.00 | 5622.00 | 5685.00 | -1.63% | 2,319,300 |
| 2026-01-28 | 5739.00 | 5846.00 | 5722.00 | 5779.00 | -1.03% | 1,668,000 |
| 2026-01-27 | 5844.00 | 5880.00 | 5765.00 | 5839.00 | +0.07% | 1,860,800 |
| 2026-01-26 | 5874.00 | 5928.00 | 5805.00 | 5835.00 | -1.60% | 1,755,000 |
| 2026-01-23 | 5948.00 | 6023.00 | 5880.00 | 5930.00 | +1.26% | 1,640,900 |
| 2026-01-22 | 5926.00 | 5948.00 | 5845.00 | 5856.00 | -1.03% | 1,555,300 |
| 2026-01-21 | 5983.00 | 6009.00 | 5885.00 | 5917.00 | -1.96% | 1,672,500 |
| 2026-01-20 | 6003.00 | 6125.00 | 5995.00 | 6035.00 | -0.53% | 1,643,300 |
| 2026-01-19 | 5960.00 | 6130.00 | 5957.00 | 6067.00 | +1.17% | 1,568,400 |
| 2026-01-16 | 6051.00 | 6132.00 | 5962.00 | 5997.00 | -2.49% | 1,935,500 |
| 2026-01-15 | 6202.00 | 6269.00 | 6150.00 | 6150.00 | +0.18% | 1,768,300 |
| 2026-01-14 | 6118.00 | 6190.00 | 6068.00 | 6139.00 | -1.10% | 1,765,200 |
| 2026-01-13 | 6297.00 | 6300.00 | 6206.00 | 6207.00 | +0.16% | 1,272,300 |
| 2026-01-09 | 6100.00 | 6200.00 | 6071.00 | 6197.00 | +0.62% | 1,291,100 |
| 2026-01-08 | 6187.00 | 6227.00 | 6119.00 | 6159.00 | +0.52% | 1,124,600 |
| 2026-01-07 | 6025.00 | 6159.00 | 6025.00 | 6127.00 | -0.91% | 1,090,500 |
| 2026-01-06 | 6036.00 | 6189.00 | 5993.00 | 6183.00 | +2.66% | 1,692,400 |
| 2026-01-05 | 6054.00 | 6100.00 | 5964.00 | 6023.00 | +0.03% | 1,007,400 |
| 2025-12-30 | 6027.00 | 6045.00 | 5980.00 | 6021.00 | +0.50% | 1,006,700 |
| 2025-12-29 | 6020.00 | 6038.00 | 5944.00 | 5991.00 | -0.30% | 777,200 |
| 2025-12-26 | 6043.00 | 6056.00 | 6009.00 | 6009.00 | +0.23% | 589,300 |
| 2025-12-25 | 6035.00 | 6035.00 | 5976.00 | 5995.00 | +0.08% | 407,500 |
| 2025-12-24 | 6099.00 | 6099.00 | 5983.00 | 5990.00 | -1.22% | 728,100 |
| 2025-12-23 | 6045.00 | 6078.00 | 6019.00 | 6064.00 | +0.38% | 693,500 |
| 2025-12-22 | 6134.00 | 6215.00 | 5967.00 | 6041.00 | -2.23% | 1,172,600 |
| 2025-12-19 | 6165.00 | 6250.00 | 6150.00 | 6179.00 | +0.98% | 2,083,700 |
| 2025-12-18 | 6020.00 | 6157.00 | 6011.00 | 6119.00 | +1.09% | 1,141,800 |
| 2025-12-17 | 6114.00 | 6114.00 | 5957.00 | 6053.00 | -1.05% | 1,296,000 |
| 2025-12-16 | 6169.00 | 6179.00 | 6102.00 | 6117.00 | -1.83% | 1,096,800 |
| 2025-12-15 | 6210.00 | 6259.00 | 6145.00 | 6231.00 | +0.91% | 708,600 |
| 2025-12-12 | 6174.00 | 6235.00 | 6144.00 | 6175.00 | +0.21% | 1,287,800 |
| 2025-12-11 | 6186.00 | 6206.00 | 6096.00 | 6162.00 | +0.03% | 898,100 |
| 2025-12-10 | 6156.00 | 6199.00 | 6143.00 | 6160.00 | -0.24% | 672,000 |
| 2025-12-09 | 6192.00 | 6198.00 | 6136.00 | 6175.00 | -0.11% | 842,600 |
| 2025-12-08 | 6062.00 | 6184.00 | 6045.00 | 6182.00 | +2.37% | 1,252,000 |
| 2025-12-05 | 6162.00 | 6183.00 | 6030.00 | 6039.00 | -2.78% | 1,229,200 |
| 2025-12-04 | 6242.00 | 6254.00 | 6192.00 | 6212.00 | -0.88% | 1,217,700 |
| 2025-12-03 | 6282.00 | 6326.00 | 6255.00 | 6267.00 | -1.32% | 833,400 |
| 2025-12-02 | 6380.00 | 6386.00 | 6280.00 | 6351.00 | +1.05% | 996,900 |
| 2025-12-01 | 6230.00 | 6307.00 | 6172.00 | 6285.00 | +0.82% | 987,200 |
| 2025-11-28 | 6280.00 | 6295.00 | 6215.00 | 6234.00 | -0.84% | 859,900 |
| 2025-11-27 | 6350.00 | 6373.00 | 6259.00 | 6287.00 | -1.15% | 877,700 |
| 2025-11-26 | 6405.00 | 6426.00 | 6323.00 | 6360.00 | +0.87% | 1,263,100 |
| 2025-11-25 | 6460.00 | 6476.00 | 6297.00 | 6305.00 | -1.47% | 1,455,900 |
| 2025-11-21 | 6217.00 | 6434.00 | 6179.00 | 6399.00 | +4.01% | 2,254,000 |
| 2025-11-20 | 6108.00 | 6220.00 | 6070.00 | 6152.00 | +1.60% | 1,284,200 |
| 2025-11-19 | 6023.00 | 6129.00 | 6008.00 | 6055.00 | -0.15% | 1,555,800 |
| 2025-11-18 | 6242.00 | 6269.00 | 6016.00 | 6064.00 | -4.16% | 1,620,800 |
| 2025-11-17 | 6303.00 | 6369.00 | 6278.00 | 6327.00 | -0.05% | 1,008,100 |
| 2025-11-14 | 6261.00 | 6365.00 | 6207.00 | 6330.00 | +1.70% | 1,678,700 |
| 2025-11-13 | 6179.00 | 6273.00 | 6142.00 | 6224.00 | +0.47% | 1,227,600 |
| 2025-11-12 | 6250.00 | 6468.00 | 6148.00 | 6195.00 | +0.28% | 2,604,300 |
| 2025-11-11 | 6180.00 | 6232.00 | 6129.00 | 6178.00 | +0.31% | 2,054,200 |
| 2025-11-10 | 6000.00 | 6169.00 | 5941.00 | 6159.00 | +2.60% | 2,115,200 |
| 2025-11-07 | 6112.00 | 6112.00 | 5898.00 | 6003.00 | +5.09% | 2,726,200 |
| 2025-11-06 | 5618.00 | 5715.00 | 5581.00 | 5712.00 | +2.62% | 2,134,300 |
| 2025-11-05 | 5566.00 | 5668.00 | 5467.00 | 5566.00 | +1.83% | 2,964,600 |
| 2025-11-04 | 5428.00 | 5517.00 | 5245.00 | 5466.00 | -9.35% | 7,898,600 |
| 2025-10-31 | 5828.00 | 6117.00 | 5741.00 | 6030.00 | +5.72% | 4,712,700 |
| 2025-10-30 | 5700.00 | 5742.00 | 5653.00 | 5704.00 | +0.05% | 6,556,700 |
| 2025-10-29 | 5592.00 | 5731.00 | 5471.00 | 5701.00 | -0.77% | 2,685,100 |
| 2025-10-28 | 5868.00 | 5868.00 | 5721.00 | 5745.00 | -2.43% | 1,256,700 |
| 2025-10-27 | 5853.00 | 5945.00 | 5826.00 | 5888.00 | +1.57% | 1,251,200 |
| 2025-10-24 | 5758.00 | 5842.00 | 5714.00 | 5797.00 | +0.07% | 1,112,200 |
| 2025-10-23 | 5819.00 | 5846.00 | 5742.00 | 5793.00 | -0.28% | 1,237,700 |
| 2025-10-22 | 5740.00 | 5864.00 | 5739.00 | 5809.00 | +2.04% | 1,696,900 |
| 2025-10-21 | 5548.00 | 5726.00 | 5525.00 | 5693.00 | +2.67% | 1,623,800 |
| 2025-10-20 | 5506.00 | 5577.00 | 5490.00 | 5545.00 | +1.71% | 1,645,800 |
| 2025-10-17 | 5528.00 | 5534.00 | 5452.00 | 5452.00 | -1.21% | 1,243,100 |
| 2025-10-16 | 5536.00 | 5551.00 | 5474.00 | 5519.00 | +0.44% | 1,268,700 |
| 2025-10-15 | 5500.00 | 5548.00 | 5470.00 | 5495.00 | -0.43% | 1,768,500 |
| 2025-10-14 | 5515.00 | 5615.00 | 5446.00 | 5519.00 | -3.43% | 1,822,400 |
| 2025-10-10 | 5723.00 | 5787.00 | 5715.00 | 5715.00 | -1.21% | 1,769,000 |
| 2025-10-09 | 5782.00 | 5799.00 | 5711.00 | 5785.00 | -0.17% | 1,165,200 |
| 2025-10-08 | 5700.00 | 5855.00 | 5700.00 | 5795.00 | +0.82% | 1,538,300 |
| 2025-10-07 | 5850.00 | 5879.00 | 5726.00 | 5748.00 | -1.15% | 1,277,600 |
| 2025-10-06 | 5804.00 | 5873.00 | 5730.00 | 5815.00 | +3.75% | 1,424,500 |
| 2025-10-03 | 5567.00 | 5623.00 | 5533.00 | 5605.00 | +0.75% | 844,800 |
| 2025-10-02 | 5647.00 | 5670.00 | 5520.00 | 5563.00 | -1.68% | 1,090,400 |
| 2025-10-01 | 5636.00 | 5680.00 | 5611.00 | 5658.00 | -0.26% | 1,123,400 |
| 2025-09-30 | 5730.00 | 5747.00 | 5632.00 | 5673.00 | -0.18% | 1,119,000 |
| 2025-09-29 | 5758.00 | 5786.00 | 5644.00 | 5683.00 | -2.35% | 1,237,000 |
| 2025-09-26 | 5777.00 | 5848.00 | 5747.00 | 5820.00 | +0.36% | 1,453,900 |
| 2025-09-25 | 5834.00 | 5837.00 | 5715.00 | 5799.00 | +0.19% | 1,759,700 |
| 2025-09-24 | 5820.00 | 5830.00 | 5726.00 | 5788.00 | -1.25% | 1,366,800 |
| 2025-09-22 | 5873.00 | 5923.00 | 5830.00 | 5861.00 | -0.58% | 1,086,000 |
| 2025-09-19 | 5968.00 | 5985.00 | 5850.00 | 5895.00 | -1.17% | 1,778,400 |
| 2025-09-18 | 5840.00 | 6019.00 | 5840.00 | 5965.00 | +1.64% | 1,107,000 |
| 2025-09-17 | 5793.00 | 5881.00 | 5763.00 | 5869.00 | +0.84% | 867,000 |
| 2025-09-16 | 5850.00 | 5874.00 | 5809.00 | 5820.00 | -0.53% | 913,200 |
| 2025-09-12 | 5927.00 | 5928.00 | 5843.00 | 5851.00 | -0.73% | 1,387,200 |
| 2025-09-11 | 5750.00 | 5899.00 | 5750.00 | 5894.00 | +1.31% | 1,074,400 |
| 2025-09-10 | 5725.00 | 5847.00 | 5714.00 | 5818.00 | +1.13% | 1,266,500 |
| 2025-09-09 | 5734.00 | 5813.00 | 5730.00 | 5753.00 | +0.45% | 1,425,400 |
| 2025-09-08 | 5651.00 | 5734.00 | 5635.00 | 5727.00 | +2.25% | 1,289,400 |
| 2025-09-05 | 5655.00 | 5723.00 | 5574.00 | 5601.00 | +0.59% | 1,378,900 |
| 2025-09-04 | 5533.00 | 5568.00 | 5517.00 | 5568.00 | +0.52% | 1,001,500 |
| 2025-09-03 | 5601.00 | 5633.00 | 5514.00 | 5539.00 | -2.72% | 1,653,300 |
| 2025-09-02 | 5709.00 | 5731.00 | 5680.00 | 5694.00 | -0.54% | 1,091,000 |
| 2025-09-01 | 5755.00 | 5792.00 | 5683.00 | 5725.00 | -1.22% | 1,061,800 |
| 2025-08-29 | 5766.00 | 5833.00 | 5751.00 | 5796.00 | +0.64% | 991,000 |
| 2025-08-28 | 5803.00 | 5826.00 | 5757.00 | 5759.00 | -1.52% | 1,525,300 |
| 2025-08-27 | 5833.00 | 5867.00 | 5795.00 | 5848.00 | -0.58% | 1,160,700 |
| 2025-08-26 | 5886.00 | 5953.00 | 5834.00 | 5882.00 | -0.91% | 1,665,500 |
| 2025-08-25 | 6001.00 | 6007.00 | 5917.00 | 5936.00 | -1.71% | 928,200 |
| 2025-08-22 | 6039.00 | 6054.00 | 5989.00 | 6039.00 | -0.46% | 807,700 |
| 2025-08-21 | 6143.00 | 6148.00 | 6047.00 | 6067.00 | -1.25% | 820,300 |
| 2025-08-20 | 6163.00 | 6183.00 | 6107.00 | 6144.00 | -0.31% | 1,045,400 |
| 2025-08-19 | 6224.00 | 6229.00 | 6145.00 | 6163.00 | -0.29% | 884,300 |
| 2025-08-18 | 6098.00 | 6209.00 | 6054.00 | 6181.00 | +2.27% | 1,121,600 |
| 2025-08-15 | 6087.00 | 6120.00 | 5995.00 | 6044.00 | -0.61% | 1,314,100 |
| 2025-08-14 | 6118.00 | 6154.00 | 6041.00 | 6081.00 | +0.13% | 1,829,000 |
| 2025-08-13 | 6099.00 | 6189.00 | 6073.00 | 6073.00 | -0.21% | 1,537,600 |
| 2025-08-12 | 6086.00 | 6150.00 | 6056.00 | 6086.00 | -0.26% | 1,489,300 |
| 2025-08-08 | 6220.00 | 6264.00 | 6090.00 | 6102.00 | -2.02% | 1,991,100 |
| 2025-08-07 | 6130.00 | 6249.00 | 6124.00 | 6228.00 | +1.20% | 1,427,400 |
| 2025-08-06 | 6061.00 | 6196.00 | 6060.00 | 6154.00 | +0.54% | 1,491,300 |
| 2025-08-05 | 5981.00 | 6133.00 | 5952.00 | 6121.00 | +2.29% | 1,285,700 |
| 2025-08-04 | 6006.00 | 6037.00 | 5938.00 | 5984.00 | -1.68% | 1,355,800 |
| 2025-08-01 | 6066.00 | 6176.00 | 6030.00 | 6086.00 | +1.11% | 1,518,800 |
| 2025-07-31 | 5950.00 | 6090.00 | 5925.00 | 6019.00 | +0.80% | 1,830,200 |
| 2025-07-30 | 5800.00 | 6010.00 | 5790.00 | 5971.00 | +1.53% | 2,422,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+8.36%). Worst month: Feb (-3.19%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Nomura Research Institute,Ltd.'s (4307.T) latest close?
4859.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 4307.T's 52-week high and low?
6476.00 high and 3518.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Nomura Research Institute,Ltd.'s strongest and weakest month historically?
Historically, 4307.T's strongest calendar month has been May (average +8.36%) and its weakest Feb (average -3.19%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.