Nomura Research Institute, Ltd. (NURAF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:44PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 24.75 | 25.15 | 24.73 | 25.15 | 25.15 | 3,289 |
| Apr 16, 2024 | 26.15 | 26.15 | 24.85 | 24.85 | 24.85 | 4,699 |
| Apr 15, 2024 | 25.32 | 26.47 | 25.32 | 25.50 | 25.50 | 4,429 |
| Apr 12, 2024 | 25.75 | 27.06 | 25.75 | 26.15 | 26.15 | 4,621 |
| Apr 11, 2024 | 26.08 | 26.70 | 26.08 | 26.70 | 26.70 | 1,030 |
| Apr 10, 2024 | 26.96 | 27.25 | 26.96 | 27.25 | 27.25 | 1,065 |
| Apr 09, 2024 | 27.41 | 28.37 | 27.41 | 27.75 | 27.75 | 3,615 |
| Apr 08, 2024 | 28.00 | 28.00 | 26.84 | 27.50 | 27.50 | 1,192 |
| Apr 05, 2024 | 28.05 | 28.05 | 27.82 | 27.95 | 27.95 | 2,111 |
| Apr 04, 2024 | 27.01 | 28.09 | 27.01 | 27.38 | 27.38 | 2,744 |
| Apr 03, 2024 | 28.22 | 28.22 | 25.98 | 27.20 | 27.20 | 2,224 |
| Apr 02, 2024 | 27.58 | 28.26 | 26.89 | 27.60 | 27.60 | 1,477 |
| Apr 01, 2024 | 27.16 | 28.33 | 27.15 | 27.80 | 27.80 | 4,501 |
| Mar 28, 2024 | 28.60 | 28.60 | 28.30 | 28.40 | 28.40 | 3,303 |
| Mar 28, 2024 | 29 Dividend | |||||
| Mar 27, 2024 | 29.13 | 29.13 | 28.17 | 28.50 | -0.50 | 3,693 |
| Mar 26, 2024 | 28.22 | 28.22 | 27.36 | 27.70 | -0.49 | 1,450 |
| Mar 25, 2024 | 28.34 | 28.34 | 27.25 | 27.65 | -0.49 | 3,549 |
| Mar 22, 2024 | 27.11 | 28.29 | 27.11 | 27.80 | -0.49 | 1,707 |
| Mar 21, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | -0.51 | 628 |
| Mar 20, 2024 | 27.57 | 28.18 | 27.54 | 28.00 | -0.49 | 2,582 |
| Mar 19, 2024 | 27.35 | 27.70 | 27.35 | 27.70 | -0.49 | 1,618 |
| Mar 18, 2024 | 28.67 | 28.67 | 27.41 | 28.18 | -0.49 | 2,986 |
| Mar 15, 2024 | 27.08 | 28.42 | 27.08 | 27.50 | -0.48 | 1,429 |
| Mar 14, 2024 | 27.67 | 28.58 | 27.67 | 27.90 | -0.49 | 748 |
| Mar 13, 2024 | 27.88 | 28.85 | 27.88 | 28.30 | -0.50 | 2,727 |
| Mar 12, 2024 | 28.10 | 29.13 | 28.10 | 28.80 | -0.51 | 2,034 |
| Mar 11, 2024 | 29.57 | 29.57 | 28.54 | 28.80 | -0.51 | 2,088 |
| Mar 08, 2024 | 30.17 | 30.17 | 29.05 | 29.35 | -0.51 | 1,668 |
| Mar 07, 2024 | 30.43 | 30.43 | 29.11 | 29.90 | -0.52 | 874 |
| Mar 06, 2024 | 30.16 | 30.16 | 28.80 | 29.65 | -0.52 | 1,828 |
| Mar 05, 2024 | 28.91 | 29.35 | 28.91 | 29.35 | -0.51 | 1,290 |
| Mar 04, 2024 | 29.00 | 29.00 | 27.48 | 28.25 | -0.50 | 2,064 |
| Mar 01, 2024 | 28.73 | 28.73 | 28.20 | 28.20 | -0.49 | 1,542 |
| Feb 29, 2024 | 27.50 | 28.66 | 27.48 | 27.85 | -0.49 | 2,604 |
| Feb 28, 2024 | 26.47 | 28.04 | 26.47 | 27.30 | -0.48 | 1,931 |
| Feb 27, 2024 | 26.85 | 27.80 | 26.85 | 27.80 | -0.49 | 790 |
| Feb 26, 2024 | 28.30 | 28.31 | 27.72 | 27.72 | -0.49 | 1,400 |
| Feb 23, 2024 | 28.37 | 28.37 | 27.21 | 27.30 | -0.48 | 1,759 |
| Feb 22, 2024 | 27.22 | 28.62 | 27.22 | 27.75 | -0.49 | 5,143 |
| Feb 21, 2024 | 26.34 | 27.92 | 26.34 | 27.20 | -0.48 | 2,104 |
| Feb 20, 2024 | 26.46 | 28.05 | 26.43 | 27.25 | -0.48 | 2,336 |
| Feb 16, 2024 | 28.27 | 28.27 | 26.67 | 27.40 | -0.48 | 2,840 |
| Feb 15, 2024 | 27.55 | 28.11 | 26.92 | 27.70 | -0.49 | 17,969 |
| Feb 14, 2024 | 28.36 | 28.36 | 27.17 | 27.70 | -0.49 | 17,597 |
| Feb 13, 2024 | 28.79 | 28.79 | 27.85 | 28.15 | -0.49 | 2,918 |
| Feb 12, 2024 | 28.42 | 28.42 | 26.86 | 27.65 | -0.49 | 1,836 |
| Feb 09, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | -0.47 | 894 |
| Feb 08, 2024 | 28.44 | 28.44 | 27.50 | 27.90 | -0.49 | 2,537 |
| Feb 07, 2024 | 29.39 | 29.39 | 28.70 | 28.70 | -0.50 | 728 |
| Feb 06, 2024 | 28.56 | 28.56 | 27.85 | 27.85 | -0.49 | 1,812 |
| Feb 05, 2024 | 28.67 | 28.67 | 27.18 | 27.90 | -0.49 | 2,227 |
| Feb 02, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | -0.50 | 816 |
| Feb 01, 2024 | 28.02 | 29.64 | 28.02 | 29.02 | -0.51 | 3,338 |
| Jan 31, 2024 | 31.53 | 31.54 | 30.15 | 30.15 | -0.53 | 1,793 |
| Jan 30, 2024 | 30.24 | 30.24 | 29.00 | 29.45 | -0.52 | 883 |
| Jan 29, 2024 | 30.14 | 30.15 | 28.86 | 29.50 | -0.52 | 2,085 |
| Jan 26, 2024 | 29.95 | 29.95 | 29.45 | 29.45 | -0.52 | 908 |
| Jan 25, 2024 | 30.44 | 30.44 | 28.90 | 29.50 | -0.52 | 915 |
| Jan 24, 2024 | 30.50 | 30.50 | 28.90 | 29.55 | -0.52 | 2,579 |
| Jan 23, 2024 | 30.90 | 30.90 | 29.39 | 30.00 | -0.53 | 3,086 |
| Jan 22, 2024 | 30.65 | 30.65 | 30.00 | 30.00 | -0.53 | 4,052 |
| Jan 19, 2024 | 30.38 | 30.38 | 28.92 | 29.75 | -0.52 | 1,960 |
| Jan 18, 2024 | 30.87 | 30.87 | 29.90 | 29.90 | -0.52 | 1,206 |
| Jan 17, 2024 | 31.16 | 31.16 | 30.22 | 30.22 | -0.53 | 2,397 |
| Jan 16, 2024 | 31.49 | 31.58 | 30.30 | 30.95 | -0.54 | 8,740 |
| Jan 12, 2024 | 31.42 | 31.42 | 30.51 | 30.51 | -0.54 | 6,214 |
| Jan 11, 2024 | 31.07 | 31.07 | 29.60 | 30.40 | -0.53 | 15,895 |
| Jan 10, 2024 | 30.63 | 30.63 | 29.49 | 30.20 | -0.53 | 1,202 |
| Jan 09, 2024 | 29.45 | 30.19 | 29.45 | 30.19 | -0.53 | 1,170 |
| Jan 08, 2024 | 29.75 | 29.75 | 28.38 | 29.38 | -0.52 | 12,326 |
| Jan 05, 2024 | 29.58 | 29.58 | 28.37 | 29.00 | -0.51 | 7,810 |
| Jan 04, 2024 | 29.78 | 29.78 | 29.10 | 29.10 | -0.51 | 1,934 |
| Jan 03, 2024 | 29.05 | 29.05 | 28.65 | 28.65 | -0.50 | 7,952 |
| Jan 02, 2024 | 29.39 | 29.40 | 28.02 | 28.85 | -0.51 | 5,098 |
| Dec 29, 2023 | 29.78 | 29.78 | 28.26 | 29.10 | -0.51 | 3,201 |
| Dec 28, 2023 | 29.18 | 30.13 | 28.83 | 29.41 | -0.52 | 1,617 |
| Dec 27, 2023 | 29.02 | 29.11 | 28.64 | 29.05 | -0.51 | 1,966 |
| Dec 26, 2023 | 27.77 | 29.02 | 27.77 | 28.95 | -0.51 | 3,687 |
| Dec 22, 2023 | 29.05 | 29.05 | 27.97 | 28.70 | -0.50 | 5,806 |
| Dec 21, 2023 | 27.68 | 28.84 | 27.68 | 28.50 | -0.50 | 4,614 |
| Dec 20, 2023 | 27.71 | 28.52 | 27.71 | 28.10 | -0.49 | 31,427 |
| Dec 19, 2023 | 27.52 | 29.16 | 27.52 | 29.16 | -0.51 | 3,751 |
| Dec 18, 2023 | 29.13 | 29.13 | 28.45 | 28.45 | -0.50 | 5,499 |
| Dec 15, 2023 | 28.19 | 29.32 | 28.19 | 28.60 | -0.50 | 3,814 |
| Dec 14, 2023 | 28.88 | 28.88 | 28.10 | 28.30 | -0.50 | 5,671 |
| Dec 13, 2023 | 28.42 | 28.42 | 27.02 | 27.90 | -0.49 | 4,884 |
| Dec 12, 2023 | 28.03 | 28.03 | 26.71 | 27.30 | -0.48 | 10,316 |
| Dec 11, 2023 | 26.70 | 28.02 | 26.68 | 27.52 | -0.48 | 8,686 |
| Dec 08, 2023 | 28.53 | 28.53 | 27.52 | 27.52 | -0.48 | 774 |
| Dec 07, 2023 | 27.81 | 29.10 | 27.81 | 28.70 | -0.50 | 5,110 |
| Dec 06, 2023 | 27.75 | 28.70 | 27.75 | 28.12 | -0.49 | 5,300 |
| Dec 05, 2023 | 27.35 | 28.35 | 27.35 | 27.89 | -0.49 | 6,382 |
| Dec 04, 2023 | 27.69 | 29.07 | 27.69 | 27.94 | -0.49 | 6,390 |
| Dec 01, 2023 | 28.54 | 28.54 | 27.62 | 28.10 | -0.49 | 5,321 |
| Nov 30, 2023 | 27.42 | 28.44 | 27.42 | 28.00 | -0.49 | 3,306 |
| Nov 29, 2023 | 28.02 | 28.33 | 27.98 | 28.05 | -0.49 | 2,701 |
| Nov 28, 2023 | 27.24 | 27.90 | 27.24 | 27.90 | -0.49 | 4,274 |
| Nov 27, 2023 | 27.28 | 28.47 | 27.28 | 28.00 | -0.49 | 14,635 |
| Nov 24, 2023 | 28.56 | 28.56 | 28.00 | 28.00 | -0.49 | 11,710 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.