OTC Markets OTCPK - Delayed Quote USD

Nomura Research Institute, Ltd. (NRILY)

37.80

-0.68

(-1.77%)

As of 1:11:31 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	37.80	37.87	37.80	37.80	37.80	1,499
May 6, 2025	38.49	38.65	38.33	38.48	38.48	37,000
May 5, 2025	37.97	38.60	37.97	38.42	38.42	20,600
May 2, 2025	36.43	38.21	36.43	38.01	38.01	24,100
May 1, 2025	37.30	37.78	36.88	37.01	37.01	17,700
Apr 30, 2025	37.63	37.89	37.41	37.57	37.57	23,500
Apr 29, 2025	36.84	39.26	36.84	38.60	38.60	20,300
Apr 28, 2025	38.69	38.69	36.57	38.34	38.34	21,400
Apr 25, 2025	37.39	37.51	37.17	37.51	37.51	15,700
Apr 24, 2025	37.69	39.13	37.41	38.18	38.18	42,600
Apr 23, 2025	38.20	38.55	37.96	37.96	37.96	22,800
Apr 22, 2025	38.60	39.10	38.07	38.31	38.31	33,800
Apr 21, 2025	39.48	39.48	37.81	38.39	38.39	36,400
Apr 17, 2025	38.53	38.87	37.88	38.07	38.07	28,900
Apr 16, 2025	36.90	37.77	36.90	37.42	37.42	98,000
Apr 15, 2025	37.50	38.10	37.02	37.18	37.18	31,600
Apr 14, 2025	36.70	38.36	36.70	37.45	37.45	59,900
Apr 11, 2025	36.35	37.49	35.46	36.18	36.18	83,800
Apr 10, 2025	34.78	36.77	34.77	34.78	34.78	34,100
Apr 9, 2025	32.65	35.56	32.65	35.56	35.56	88,400
Apr 8, 2025	33.30	34.22	33.15	33.23	33.23	85,900
Apr 7, 2025	32.54	33.65	32.09	32.58	32.58	65,300
Apr 4, 2025	32.24	34.94	32.24	32.81	32.81	36,300
Apr 3, 2025	32.46	34.08	32.46	32.75	32.75	30,800
Apr 2, 2025	34.32	34.32	32.92	33.19	33.19	33,700
Apr 1, 2025	33.72	34.02	33.70	34.00	34.00	44,500
Mar 31, 2025	30.97	32.50	30.97	32.39	32.39	40,700
Mar 28, 2025	33.13	33.13	32.51	32.70	32.70	27,900
Mar 27, 2025	33.59	33.59	32.80	32.80	32.80	50,600
Mar 26, 2025	32.35	32.58	32.26	32.26	32.26	25,700
Mar 25, 2025	32.04	33.02	32.04	32.91	32.91	36,600
Mar 24, 2025	32.67	32.78	32.51	32.69	32.69	31,200
Mar 21, 2025	32.00	32.95	32.00	32.89	32.89	34,200
Mar 20, 2025	33.88	34.43	33.41	33.46	33.46	37,300
Mar 19, 2025	34.04	34.04	33.18	33.74	33.74	23,800
Mar 18, 2025	33.90	34.46	33.69	33.98	33.98	31,800
Mar 17, 2025	32.93	33.81	32.93	33.58	33.58	32,200
Mar 14, 2025	33.83	34.26	33.42	33.74	33.74	27,800
Mar 13, 2025	32.44	34.60	32.44	33.51	33.51	34,500
Mar 12, 2025	33.57	33.87	33.57	33.87	33.87	45,500
Mar 11, 2025	33.88	33.94	33.56	33.93	33.93	39,500
Mar 10, 2025	34.59	34.62	34.21	34.34	34.34	33,600
Mar 7, 2025	34.15	34.43	33.76	34.01	34.01	20,600
Mar 6, 2025	34.51	34.75	34.25	34.36	34.36	28,800
Mar 5, 2025	34.51	34.94	34.51	34.89	34.89	25,000
Mar 4, 2025	34.82	35.35	34.25	34.40	34.40	32,300
Mar 3, 2025	34.27	34.49	34.13	34.16	34.16	35,300
Feb 28, 2025	32.74	33.15	32.50	32.54	32.54	45,800
Feb 27, 2025	34.78	34.94	34.21	34.21	34.21	25,100
Feb 26, 2025	35.08	35.37	35.07	35.18	35.18	29,800
Feb 25, 2025	35.02	35.02	34.48	34.95	34.95	50,200
Feb 24, 2025	33.32	34.69	33.32	34.48	34.48	32,400
Feb 21, 2025	35.19	35.49	34.55	34.67	34.67	19,400
Feb 20, 2025	33.05	35.00	33.05	34.46	34.46	26,200
Feb 19, 2025	35.00	36.46	35.00	35.14	35.14	30,400
Feb 18, 2025	36.40	36.40	35.06	35.13	35.13	28,100
Feb 14, 2025	35.36	35.36	35.11	35.13	35.13	41,200
Feb 13, 2025	34.80	35.44	34.71	35.03	35.03	31,200
Feb 12, 2025	34.02	34.48	34.02	34.39	34.39	26,400
Feb 11, 2025	33.89	35.43	33.89	35.28	35.28	40,400
Feb 10, 2025	33.86	35.40	33.86	35.27	35.27	26,400
Feb 7, 2025	35.41	35.52	35.18	35.22	35.22	33,100
Feb 6, 2025	34.13	36.65	34.13	35.77	35.77	28,800
Feb 5, 2025	35.34	35.53	35.29	35.46	35.46	57,000
Feb 4, 2025	33.16	34.86	33.16	34.83	34.83	31,200
Feb 3, 2025	33.97	34.14	33.87	34.00	34.00	31,200
Jan 31, 2025	33.15	34.17	33.15	33.66	33.66	26,600
Jan 30, 2025	32.98	34.50	32.86	33.51	33.51	40,100
Jan 29, 2025	32.00	33.68	32.00	32.48	32.48	30,000
Jan 28, 2025	30.81	31.96	30.81	31.81	31.81	33,700
Jan 27, 2025	30.55	30.61	30.47	30.47	30.47	82,100
Jan 24, 2025	30.36	30.68	30.23	30.30	30.30	43,600
Jan 23, 2025	29.56	29.87	29.56	29.80	29.80	49,100
Jan 22, 2025	29.20	30.96	29.20	29.67	29.67	553,800
Jan 21, 2025	30.50	30.50	29.12	29.86	29.86	320,500
Jan 17, 2025	29.00	29.38	29.00	29.35	29.35	73,900
Jan 16, 2025	29.35	29.64	29.34	29.48	29.48	60,300
Jan 15, 2025	27.61	29.00	27.61	28.89	28.89	37,700
Jan 14, 2025	27.23	29.45	27.23	28.32	28.32	77,800
Jan 13, 2025	28.66	28.80	28.66	28.73	28.73	57,000
Jan 10, 2025	28.63	30.02	28.63	28.84	28.84	78,800
Jan 8, 2025	28.74	29.18	28.74	29.09	29.09	51,800
Jan 7, 2025	30.20	30.20	29.35	29.61	29.61	87,900
Jan 6, 2025	29.25	29.38	29.15	29.32	29.32	48,800
Jan 3, 2025	28.20	29.53	28.20	29.49	29.49	46,700
Jan 2, 2025	27.60	29.50	27.60	29.34	29.34	41,500
Dec 31, 2024	29.16	29.96	29.16	29.38	29.38	35,000
Dec 30, 2024	28.88	29.50	28.88	29.49	29.49	51,100
Dec 27, 2024	29.12	29.70	29.12	29.65	29.65	75,600
Dec 26, 2024	29.16	29.68	29.16	29.57	29.57	39,600
Dec 24, 2024	28.54	30.58	28.54	29.68	29.68	50,700
Dec 23, 2024	29.49	29.85	29.39	29.84	29.84	59,500
Dec 20, 2024	30.80	30.80	29.64	29.84	29.84	55,900
Dec 19, 2024	28.88	29.75	28.50	29.65	29.65	72,400
Dec 18, 2024	29.39	30.13	29.39	29.48	29.48	30,900
Dec 17, 2024	30.00	30.10	29.89	29.97	29.97	60,400
Dec 16, 2024	29.77	29.81	29.71	29.75	29.75	66,600
Dec 13, 2024	30.56	30.56	30.33	30.40	30.40	32,100
Dec 12, 2024	31.00	32.08	30.88	30.88	30.88	412,900
Dec 11, 2024	30.77	31.15	30.73	31.09	31.09	401,300
Dec 10, 2024	30.70	30.70	30.38	30.38	30.38	700,400
Dec 9, 2024	31.29	31.30	31.10	31.10	31.10	92,100
Dec 6, 2024	30.66	30.66	30.55	30.57	30.57	33,100
Dec 5, 2024	30.17	30.19	30.08	30.15	30.15	31,300
Dec 4, 2024	30.23	30.36	30.13	30.27	30.27	18,200
Dec 3, 2024	30.90	31.80	30.64	30.79	30.79	30,000
Dec 2, 2024	31.59	31.59	29.82	30.52	30.52	44,900
Nov 29, 2024	29.38	30.72	29.38	30.58	30.58	21,700
Nov 27, 2024	28.72	30.61	28.72	29.82	29.82	33,300
Nov 26, 2024	28.76	28.81	28.65	28.81	28.81	64,000
Nov 25, 2024	29.15	29.15	28.94	29.04	29.04	67,100
Nov 22, 2024	27.00	28.53	27.00	28.50	28.50	52,300
Nov 21, 2024	28.42	29.54	28.42	28.87	28.87	35,200
Nov 20, 2024	28.47	28.86	28.11	28.86	28.86	31,600
Nov 19, 2024	28.83	29.03	28.83	28.94	28.94	52,500
Nov 18, 2024	28.56	29.44	28.56	29.43	29.43	69,300
Nov 15, 2024	29.45	29.45	28.83	29.33	29.33	94,700
Nov 14, 2024	29.58	30.12	29.46	29.46	29.46	42,500
Nov 13, 2024	29.70	29.83	29.62	29.79	29.79	65,300
Nov 12, 2024	30.30	31.08	29.91	30.05	30.05	35,100
Nov 11, 2024	30.03	30.61	29.95	30.54	30.54	43,200
Nov 8, 2024	30.61	30.97	30.61	30.82	30.82	31,000
Nov 7, 2024	29.53	30.06	29.37	29.48	29.48	30,400
Nov 6, 2024	29.49	29.78	29.42	29.78	29.78	20,700
Nov 5, 2024	30.24	30.49	30.24	30.43	30.43	32,600
Nov 4, 2024	29.54	29.92	29.49	29.77	29.77	46,400
Nov 1, 2024	29.29	29.64	28.81	29.51	29.51	26,400
Oct 31, 2024	29.88	30.29	29.72	29.97	29.97	23,100
Oct 30, 2024	34.25	34.25	31.74	31.81	31.81	360,100
Oct 29, 2024	31.30	32.38	31.30	32.25	32.25	235,100
Oct 28, 2024	31.64	31.79	31.57	31.79	31.79	79,400
Oct 25, 2024	30.80	31.80	30.80	31.57	31.57	20,200
Oct 24, 2024	31.80	31.87	31.72	31.85	31.85	16,800
Oct 23, 2024	31.77	31.85	31.68	31.72	31.72	14,000
Oct 22, 2024	32.55	32.55	32.41	32.54	32.54	16,700
Oct 21, 2024	33.26	33.27	33.05	33.10	33.10	14,300
Oct 18, 2024	33.75	33.85	33.75	33.80	33.80	16,300
Oct 17, 2024	33.51	33.76	33.51	33.66	33.66	14,500
Oct 16, 2024	34.04	34.10	33.95	34.08	34.08	38,500
Oct 15, 2024	34.19	34.34	33.92	34.17	34.17	243,200
Oct 14, 2024	34.58	34.93	33.87	33.94	33.94	53,400
Oct 11, 2024	34.17	34.84	34.17	34.39	34.39	241,200
Oct 10, 2024	34.98	35.12	34.98	35.12	35.12	15,400
Oct 9, 2024	34.86	35.69	34.80	34.86	34.86	37,800
Oct 8, 2024	33.53	35.00	33.53	35.00	35.00	25,500
Oct 7, 2024	34.24	34.43	34.15	34.25	34.25	43,500
Oct 4, 2024	34.83	35.00	34.44	34.76	34.76	177,800
Oct 3, 2024	34.73	34.77	34.34	34.58	34.58	436,300
Oct 2, 2024	35.56	35.71	35.49	35.66	35.66	39,400
Oct 1, 2024	36.64	36.64	36.19	36.41	36.41	29,000
Sep 30, 2024	37.26	37.26	36.80	37.08	37.08	25,400
Sep 27, 2024	36.76	37.61	36.49	36.94	36.94	25,000
Sep 26, 2024	36.90	38.24	36.90	37.82	37.82	14,200
Sep 25, 2024	35.70	36.53	35.70	36.38	36.38	13,100
Sep 24, 2024	36.85	37.53	36.80	36.96	36.96	16,200
Sep 23, 2024	36.62	37.45	36.33	37.45	37.45	10,900
Sep 20, 2024	35.11	36.20	35.11	36.04	36.04	16,100
Sep 19, 2024	35.55	36.64	35.55	36.50	36.50	18,600
Sep 18, 2024	35.60	36.78	35.60	36.37	36.37	11,200
Sep 17, 2024	36.18	37.07	36.14	36.18	36.18	15,600
Sep 16, 2024	35.24	35.63	35.17	35.33	35.33	14,200
Sep 13, 2024	35.19	35.26	35.00	35.03	35.03	16,000
Sep 12, 2024	35.51	36.24	35.13	36.24	36.24	31,200
Sep 11, 2024	36.09	36.15	35.68	36.15	36.15	125,400
Sep 10, 2024	36.49	37.62	36.20	36.43	36.43	25,600
Sep 9, 2024	35.94	36.10	35.68	36.05	36.05	11,800
Sep 6, 2024	36.44	36.44	35.20	35.27	35.27	21,700
Sep 5, 2024	36.32	36.32	35.76	35.83	35.83	19,900
Sep 4, 2024	33.96	35.35	33.96	35.32	35.32	24,300
Sep 3, 2024	34.03	34.03	33.55	33.55	33.55	22,400
Aug 30, 2024	33.67	33.81	33.51	33.51	33.51	28,300
Aug 29, 2024	34.01	35.28	33.82	33.85	33.85	18,900
Aug 28, 2024	35.60	35.60	34.25	34.29	34.29	23,900
Aug 27, 2024	34.51	34.59	34.36	34.50	34.50	26,900
Aug 26, 2024	34.52	34.79	33.57	33.99	33.99	21,200
Aug 23, 2024	33.65	34.07	33.61	34.07	34.07	20,900
Aug 22, 2024	32.81	33.53	32.81	33.20	33.20	13,900
Aug 21, 2024	33.03	33.15	32.93	33.09	33.09	19,300
Aug 20, 2024	32.44	32.66	32.44	32.60	32.60	15,800
Aug 19, 2024	32.26	32.44	32.26	32.43	32.43	16,200
Aug 16, 2024	30.93	31.71	30.93	31.63	31.63	17,800
Aug 15, 2024	30.93	31.83	30.93	31.80	31.80	19,800
Aug 14, 2024	31.34	32.54	31.34	31.73	31.73	15,200
Aug 13, 2024	31.91	32.18	31.91	32.11	32.11	37,100
Aug 12, 2024	31.39	31.60	31.11	31.59	31.59	18,900
Aug 9, 2024	30.22	31.35	30.22	31.33	31.33	22,400
Aug 8, 2024	32.28	32.28	30.82	31.07	31.07	53,800
Aug 7, 2024	30.61	31.22	30.60	30.60	30.60	413,700
Aug 6, 2024	31.23	31.23	29.37	29.72	29.72	424,500
Aug 5, 2024	30.01	31.09	30.00	30.64	30.64	35,200
Aug 2, 2024	30.37	30.44	29.84	30.17	30.17	23,800
Aug 1, 2024	30.47	30.66	30.03	30.03	30.03	16,100
Jul 31, 2024	30.72	31.11	30.46	30.74	30.74	19,500
Jul 30, 2024	30.01	30.13	29.91	30.13	30.13	20,100
Jul 29, 2024	30.36	30.60	30.28	30.43	30.43	150,300
Jul 26, 2024	29.62	30.54	29.62	30.50	30.50	35,600
Jul 25, 2024	28.55	28.69	28.16	28.55	28.55	40,500
Jul 24, 2024	29.05	29.75	28.84	28.94	28.94	51,100
Jul 23, 2024	29.18	29.37	29.16	29.27	29.27	17,800
Jul 22, 2024	29.19	29.56	28.82	29.46	29.46	34,200
Jul 19, 2024	29.59	29.62	29.47	29.49	29.49	54,400
Jul 18, 2024	29.14	29.60	29.05	29.08	29.08	26,500
Jul 17, 2024	29.31	29.32	29.15	29.26	29.26	20,100
Jul 16, 2024	29.51	29.71	29.51	29.68	29.68	37,000
Jul 15, 2024	29.67	29.74	29.52	29.52	29.52	20,900
Jul 12, 2024	29.71	29.77	29.63	29.66	29.66	36,800
Jul 11, 2024	27.77	29.28	27.77	28.93	28.93	34,900
Jul 10, 2024	28.97	29.11	28.97	29.11	29.11	29,200
Jul 9, 2024	28.79	29.08	28.79	28.96	28.96	21,900
Jul 8, 2024	28.59	28.61	28.51	28.52	28.52	21,000
Jul 5, 2024	28.73	28.79	28.62	28.77	28.77	22,700
Jul 3, 2024	27.71	28.84	27.71	28.84	28.84	20,400
Jul 2, 2024	29.31	29.31	28.50	28.63	28.63	23,900
Jul 1, 2024	27.51	28.18	27.51	28.17	28.17	31,900
Jun 28, 2024	28.20	28.35	28.14	28.28	28.28	28,900
Jun 27, 2024	28.68	29.13	28.26	28.31	28.31	39,600
Jun 26, 2024	28.31	28.36	28.23	28.36	28.36	27,800
Jun 25, 2024	28.22	28.29	28.17	28.25	28.25	34,200
Jun 24, 2024	27.26	27.56	27.26	27.44	27.44	28,800
Jun 21, 2024	27.30	27.37	27.28	27.29	27.29	31,300
Jun 20, 2024	26.97	27.04	26.87	26.95	26.95	28,900
Jun 18, 2024	26.76	26.85	26.71	26.85	26.85	75,900
Jun 17, 2024	26.71	26.87	26.65	26.79	26.79	32,300
Jun 14, 2024	26.67	26.74	26.61	26.67	26.67	25,800
Jun 13, 2024	26.59	27.08	26.47	26.57	26.57	31,600
Jun 12, 2024	25.97	26.91	25.97	26.64	26.64	28,600
Jun 11, 2024	26.41	26.59	26.21	26.46	26.46	53,300
Jun 10, 2024	26.76	26.91	26.76	26.90	26.90	29,000
Jun 7, 2024	26.69	27.47	26.43	26.47	26.47	21,300
Jun 6, 2024	26.33	26.62	26.25	26.53	26.53	179,600
Jun 5, 2024	26.17	26.68	26.00	26.66	26.66	27,100
Jun 4, 2024	26.67	26.67	26.44	26.56	26.56	43,000
Jun 3, 2024	26.67	26.73	26.62	26.72	26.72	35,900
May 31, 2024	26.21	26.77	26.02	26.69	26.69	33,400
May 30, 2024	26.90	26.90	26.43	26.45	26.45	38,000
May 29, 2024	25.85	25.88	25.75	25.79	25.79	29,400
May 28, 2024	26.53	26.60	26.46	26.46	26.46	60,700
May 24, 2024	27.15	27.15	26.71	26.73	26.73	25,100
May 23, 2024	26.66	26.66	26.31	26.31	26.31	34,700
May 22, 2024	26.01	27.56	26.01	26.79	26.79	28,700
May 21, 2024	26.52	27.24	26.52	27.13	27.13	50,400
May 20, 2024	27.54	27.54	27.02	27.16	27.16	70,600
May 17, 2024	26.98	27.04	26.88	26.98	26.98	32,200
May 16, 2024	27.07	27.12	26.96	26.96	26.96	18,800
May 15, 2024	26.27	27.80	26.27	27.20	27.20	32,700
May 14, 2024	26.55	26.71	26.55	26.64	26.64	51,300
May 13, 2024	25.95	26.01	25.87	25.93	25.93	47,200
May 10, 2024	25.39	26.15	25.39	26.03	26.03	24,300
May 9, 2024	26.03	26.26	26.03	26.26	26.26	32,000
May 8, 2024	26.20	26.31	26.20	26.30	26.30	141,800
May 7, 2024	26.72	26.81	26.65	26.68	26.68	86,300

FJTSF Fujitsu Limited

22.46

0.00%

CGEMY Capgemini SE

32.50

-0.03%

CAPMF Capgemini SE

158.77

+5.64%

AMADY Amadeus IT Group, S.A.

79.72

-0.76%

FJTSY Fujitsu Limited

22.32

+1.04%

NTDTY NTT DATA Group Corporation

25.90

+30.61%

MFH Mercurity Fintech Holding Inc.

6.52

-4.82%

UIS Unisys Corporation

4.7700

+2.14%

SAIC Science Applications International Corporation

121.73

+0.36%

EXLS ExlService Holdings, Inc.

46.32

-0.75%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nomura Research Institute, Ltd. (NRILY)

Related Tickers