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
2018-10-15 4.78 4.83 4.78 4.81 19,934
2018-10-12 4.77 4.79 4.71 4.79 14,021
2018-10-11 4.81 4.82 4.76 4.78 10,287
2018-10-10 4.97 4.97 4.89 4.89 7,276
2018-10-09 4.95 4.98 4.95 4.97 10,206
2018-10-08 4.92 4.97 4.92 4.96 6,139
2018-10-05 4.95 4.95 4.91 4.92 4,844
2018-10-04 4.89 4.89 4.85 4.855 4,244
2018-10-03 4.84 4.85 4.83 4.85 9,152
2018-10-02 4.87 4.91 4.87 4.88 6,639
2018-10-01 4.87 4.89 4.86 4.89 10,430
2018-09-28 4.825 4.825 4.79 4.79 1,311
2018-09-27 4.83 4.87 4.83 4.85 4,814
2018-09-26 4.82 4.92 4.82 4.88 4,230
2018-09-25 4.96 4.96 4.95 4.95 2,728
2018-09-24 4.96 4.97 4.96 4.97 6,700
2018-09-21 4.97 4.98 4.96 4.97 3,525
2018-09-20 4.97 4.97 4.95 4.96 4,706
2018-09-19 4.87 4.90 4.87 4.88 15,376
2018-09-18 4.82 4.88 4.81 4.865 9,169
2018-09-17 4.72 4.745 4.72 4.73 10,563
2018-09-14 4.69 4.73 4.69 4.73 5,115
2018-09-13 4.66 4.66 4.64 4.64 720
2018-09-12 4.62 4.62 4.60 4.61 38,910
2018-09-11 4.63 4.66 4.63 4.66 7,981
2018-09-10 4.60 4.64 4.59 4.64 5,172
2018-09-07 4.58 4.60 4.57 4.575 3,714
2018-09-06 4.61 4.62 4.60 4.61 5,210
2018-09-05 4.59 4.68 4.59 4.655 22,906
2018-09-04 4.59 4.59 4.585 4.585 1,830

» 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.