NOMURA HLDGS SPONSORED ADR Historical Stock Price

Below is the stock price history for Nomura Hldgs Sponsored Adr NMR. Data is recorded each day for the historical open, high, low, close and volume. The Nomura Hldgs Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nomura Hldgs Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 5.78 5.78 5.76 5.77 1,336
2017-11-22 5.71 5.73 5.69 5.705 8,493
2017-11-21 5.70 5.70 5.695 5.695 500
2017-11-20 5.64 5.65 5.64 5.64 1,100
2017-11-17 5.66 5.66 5.645 5.655 2,500
2017-11-16 5.68 5.715 5.68 5.715 8,631
2017-11-15 5.60 5.66 5.60 5.64 7,361
2017-11-14 5.69 5.71 5.68 5.70 11,400
2017-11-13 5.67 5.72 5.67 5.71 8,186
2017-11-10 5.83 5.83 5.79 5.815 2,871
2017-11-09 5.89 5.90 5.83 5.90 7,027
2017-11-08 5.93 5.96 5.92 5.955 16,119
2017-11-07 5.84 5.87 5.84 5.85 23,747
2017-11-06 5.67 5.68 5.62 5.68 16,711
2017-11-03 5.70 5.70 5.69 5.69 8,275
2017-11-02 5.66 5.71 5.66 5.71 7,478
2017-11-01 5.745 5.76 5.74 5.76 4,950
2017-10-31 5.64 5.65 5.62 5.63 26,968
2017-10-30 5.85 5.85 5.77 5.77 11,139
2017-10-27 5.90 5.90 5.87 5.87 6,971
2017-10-26 5.92 5.95 5.91 5.95 7,963
2017-10-25 5.75 5.75 5.68 5.75 16,129
2017-10-24 5.77 5.78 5.77 5.77 1,519
2017-10-23 5.81 5.81 5.775 5.775 2,709
2017-10-20 5.78 5.80 5.78 5.79 603
2017-10-19 5.76 5.77 5.74 5.77 2,093
2017-10-18 5.79 5.81 5.79 5.81 1,116
2017-10-17 5.85 5.85 5.79 5.79 3,242
2017-10-16 5.89 5.92 5.87 5.92 5,303
2017-10-13 5.80 5.84 5.78 5.78 9,035

» More Nomura Hldgs Sponsored Adr Stock Price History

To see other companies like Nomura Hldgs Sponsored Adr (NMR), view our stock market today for news, and other data.