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
2018-07-20 4.87 4.92 4.87 4.91 11,104
2018-07-19 4.90 4.92 4.90 4.915 9,311
2018-07-18 4.84 4.88 4.84 4.88 15,605
2018-07-17 4.86 4.90 4.86 4.895 9,412
2018-07-16 4.84 4.87 4.84 4.845 7,827
2018-07-13 4.83 4.84 4.825 4.835 12,180
2018-07-12 4.77 4.795 4.76 4.785 11,538
2018-07-11 4.82 4.835 4.795 4.815 8,176
2018-07-10 4.85 4.885 4.84 4.885 17,238
2018-07-09 4.845 4.87 4.845 4.86 20,643
2018-07-06 4.76 4.78 4.75 4.77 10,653
2018-07-05 4.75 4.77 4.75 4.77 10,929
2018-07-03 4.80 4.80 4.77 4.785 7,233
2018-07-02 4.74 4.78 4.73 4.78 17,937
2018-06-29 4.81 4.825 4.805 4.81 8,551
2018-06-28 4.78 4.79 4.77 4.785 6,710
2018-06-27 4.86 4.89 4.82 4.83 14,508
2018-06-26 4.85 4.92 4.85 4.895 14,800
2018-06-25 4.88 4.88 4.85 4.855 11,126
2018-06-22 4.89 4.89 4.86 4.88 15,190
2018-06-21 4.86 4.86 4.825 4.845 12,593
2018-06-20 4.94 4.94 4.91 4.91 3,675
2018-06-19 4.94 4.945 4.91 4.945 15,107
2018-06-18 5.01 5.01 4.97 5.005 11,301
2018-06-15 5.10 5.10 5.04 5.065 9,807
2018-06-14 5.16 5.17 5.13 5.13 8,734
2018-06-13 5.15 5.17 5.15 5.16 8,432
2018-06-12 5.19 5.19 5.15 5.165 17,607
2018-06-11 5.20 5.21 5.18 5.205 9,620
2018-06-08 5.22 5.22 5.185 5.21 12,261

» 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.