3231.T: Nomura Real Estate Holdings, Inc. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 487.7094

CLOSE 487.4008

Low

LOW 380.4

High

HIGH 585

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	510.4	521	508.2	520.8
01/05/2018	520.8	526.6	515.6	519.8
01/09/2018	524.6	537.4	520.4	535
01/10/2018	540	545	536.2	542.6
01/11/2018	542.4	544.2	539.8	544.2
01/12/2018	544.2	544.6	533.4	538.6
01/15/2018	538.6	541.2	534	539.2
01/16/2018	547.4	551.2	544.2	545.2
01/17/2018	540.2	549	537.6	546.2
01/18/2018	552.2	554	539.6	541.2
01/19/2018	542.6	551.6	542.6	550.8
01/22/2018	551.4	552	546.2	549.4
01/23/2018	553.2	563	553.2	561.2
01/24/2018	560	577.8	560	574.2
01/25/2018	579.2	585	574.8	581.4
01/26/2018	577	579	562.8	565.2
01/29/2018	564.8	567.4	561	564
01/30/2018	558.2	560	549	552.2
01/31/2018	522.2	528.2	515.2	522.4
02/01/2018	530.8	534.2	523.4	529.6
02/02/2018	525.2	531.8	524	530.4
02/05/2018	515.2	519	506.2	509.8
02/06/2018	499.8	501.4	480.8	493.4
02/07/2018	506.6	506.6	487.6	488.4
02/08/2018	491.2	501	491.2	499
02/09/2018	483.2	491.2	482.2	491.2
02/13/2018	501.6	503	491.8	494.2
02/14/2018	496.2	503	490.8	495.2
02/15/2018	501	502.6	493.6	500.4
02/16/2018	499.8	507.6	498.6	506.6
02/19/2018	513.8	524	513.4	523.4
02/20/2018	520.4	526.6	517	524
02/21/2018	527.6	538.4	527.6	531.6
02/22/2018	534.4	537	521.2	522.4
02/23/2018	521.6	529.6	520.2	528.2
02/26/2018	531.4	533	527.2	529.8
02/27/2018	533.2	535.6	527.6	531
02/28/2018	525	529	517.4	517.6
03/01/2018	517	520.8	507.2	512.8
03/02/2018	500.8	508	500.8	504.4
03/05/2018	497.8	504	495.2	502.4
03/06/2018	506.8	516.6	501.2	503.2
03/07/2018	496.4	505.8	496.4	503.4
03/08/2018	509	509.4	498.2	502.2
03/09/2018	508	513.6	502.6	505.2
03/12/2018	510	515.6	508	514
03/13/2018	508.6	512.8	506.2	511.2
03/14/2018	510.2	515.8	507.8	509.6
03/15/2018	509	518.8	508	518
03/16/2018	520.2	524.4	516.2	523.6
03/19/2018	515.4	516.6	497.6	504.8
03/20/2018	502.2	511	500.2	510.2
03/22/2018	505.6	516.2	504	515.6
03/23/2018	505.6	509.6	497.8	500
03/26/2018	493.2	497.2	485	495
03/27/2018	499.4	511	496	507.8
03/28/2018	493.6	497.2	482.2	489.2
03/29/2018	497.2	499	487	493.2
03/30/2018	498.4	506	495.2	502.4
04/02/2018	504.2	509.8	504.2	505
04/03/2018	501.8	502.6	495.4	498.4
04/04/2018	501.2	505.2	496.8	502.2
04/05/2018	503.8	510.2	499.4	508.2
04/06/2018	508.6	509.8	503.6	504.2
04/09/2018	505.4	513.6	502.4	511.4
04/10/2018	514.4	519.4	507.4	515.4
04/11/2018	516	517	507.4	507.6
04/12/2018	509.4	514.8	506.2	513.4
04/13/2018	517.4	523.6	512.8	522.6
04/16/2018	523	528	522.4	526
04/17/2018	524	526	516.6	519.4
04/18/2018	519.4	526.2	517.6	524
04/19/2018	528	529.8	520.4	520.4
04/20/2018	518.8	527.8	518.6	525.2
04/23/2018	524.8	528.6	523.4	528.2
04/24/2018	531.6	535.8	526.6	533.2
04/25/2018	530.4	536.8	529.2	536.8
04/26/2018	532.4	536.4	524.2	525.4
04/27/2018	531.6	545	530.6	543.6
05/01/2018	544	555.8	542.6	552.6
05/02/2018	555.2	556.2	550.8	555
05/07/2018	557	557.4	549.6	553.2
05/08/2018	557.8	564.4	555.2	557
05/09/2018	556.6	558.6	550.2	555.6
05/10/2018	555.6	559	548.6	553.2
05/11/2018	551.6	558.4	550.8	557.8
05/14/2018	547.8	550.6	541.8	546.2
05/15/2018	549	551.6	543	545
05/16/2018	549.8	550.8	540.2	542.8
05/17/2018	543.8	547.4	540.6	543.8
05/18/2018	543	543	536.2	538
05/21/2018	535.6	535.6	531	533
05/22/2018	532	535.2	529.2	531.6
05/23/2018	530.2	536	528	529
05/24/2018	525.2	528.6	523.2	525
05/25/2018	525.4	527	520.8	523.4
05/28/2018	523.4	524.2	517.4	519.8
05/29/2018	521	521.2	512.6	516.2
05/30/2018	506.8	511	504.2	507
05/31/2018	512.2	514.6	507.2	510.6
06/01/2018	506.2	509.8	502.2	505.6
06/04/2018	510.6	514	509.6	511.4
06/05/2018	508.8	508.8	495	497.6
06/06/2018	501	504.4	499.6	501.8
06/07/2018	505.4	507.8	502.4	507.6
06/08/2018	508.2	508.4	501.8	502.2
06/11/2018	501.8	503.4	498	501.2
06/12/2018	505	507.8	502	505.8
06/13/2018	506.4	514.4	506	512.2
06/14/2018	509.2	510.4	507.2	508.4
06/15/2018	515.2	516.2	504.6	509.6
06/18/2018	506.6	508	501	504.4
06/19/2018	503.2	503.2	496	498.2
06/20/2018	500.4	503.4	492.4	501.6
06/21/2018	500.6	504.4	498.8	502.8
06/22/2018	499.8	501.4	495.8	500.4
06/25/2018	500.4	501	492.4	493.2
06/26/2018	488.4	495.4	483.2	495.2
06/27/2018	495.2	495.2	489.2	493.4
06/28/2018	495.8	499.2	488.6	491.6
06/29/2018	493.6	494.6	487.2	491.6
07/02/2018	492.8	502.8	485.2	486.2
07/03/2018	484.2	485.6	476.4	479.2
07/04/2018	475.6	486.2	475.4	484
07/05/2018	481.2	481.8	476.4	478
07/06/2018	484.8	488.4	476.4	479.4
07/09/2018	480.2	484.8	472.6	482.8
07/10/2018	484.2	487.6	479	479
07/11/2018	473.4	476.4	468.4	473.2
07/12/2018	472.8	477.4	471.2	474.4
07/13/2018	479	481.6	475	476.2
07/17/2018	478	484.4	478	481.2
07/18/2018	487	491.6	483	483
07/19/2018	484	487.2	480	480.8
07/20/2018	482	485.4	477.2	479.8
07/23/2018	477.2	480.8	475.2	478.6
07/24/2018	482	488.4	481.6	486
07/25/2018	491.2	496.6	487.8	489.2
07/26/2018	494	497.2	490.4	492
07/27/2018	490	494.4	479.8	493
07/30/2018	497.2	497.2	485.4	487.8
07/31/2018	487.8	492	483.4	487
08/01/2018	490.6	495	487.8	488.4
08/02/2018	488.2	491.8	481.2	481.2
08/03/2018	478.6	481.2	476	481
08/06/2018	482	485.8	480.6	481.4
08/07/2018	482.6	485.8	477.4	485.6
08/08/2018	486.4	493.4	486.2	487.8
08/09/2018	484	485.2	479.4	484.2
08/10/2018	486.6	487.6	479.4	480.6
08/13/2018	476.2	478.4	466.4	469.8
08/14/2018	470.6	481.8	468.8	481
08/15/2018	481	482.8	469.6	471.2
08/16/2018	461.2	468.2	458.8	465.6
08/17/2018	462.6	467.2	460.8	466.6
08/20/2018	466.8	478.6	466.8	477
08/21/2018	474.8	478.8	473	477.4
08/22/2018	478	484.4	477.4	483
08/23/2018	483.8	486.4	479.4	485
08/24/2018	489.4	490.6	482.8	484.8
08/27/2018	487.6	489.4	486	488.6
08/28/2018	491.6	496	491	492.4
08/29/2018	492.2	492.8	487.4	488.6
08/30/2018	488.6	488.6	480.8	482.6
08/31/2018	480.6	485.4	480	481.8
09/03/2018	481.8	483.2	467	468.8
09/04/2018	470.6	473	466.4	471.2
09/05/2018	466.6	466.8	457.8	461.2
09/06/2018	458.6	460	452.8	455
09/07/2018	449.8	454	445.8	448.4
09/10/2018	444	449	442.2	447.4
09/11/2018	448.4	449.4	443.2	444.4
09/12/2018	443	443	434.4	440.4
09/13/2018	440.6	449	437.2	445.6
09/14/2018	448.4	453.6	448	450.8
09/18/2018	449.8	468.6	448.4	467.4
09/19/2018	476.8	477.8	467	472.4
09/20/2018	474.2	475	469.6	472
09/21/2018	476.6	476.6	468.4	468.4
09/25/2018	472.2	476	470.6	473.2
09/26/2018	464.2	473	456.6	459.8
09/27/2018	456.4	461	452.2	452.6
09/28/2018	458.2	461.2	455	458.8
10/01/2018	458.8	459.8	454.2	456.2
10/02/2018	454	457.8	452	452.4
10/03/2018	452.2	454	442.4	444.2
10/04/2018	458.8	458.8	448.2	449.6
10/05/2018	449	454.4	448	449.2
10/09/2018	443	453.2	443	447
10/10/2018	446	451	444.4	447.2
10/11/2018	433.4	437	429.2	432.4
10/12/2018	424	428.6	423	426.6
10/15/2018	426.6	429.6	424.2	427.8
10/16/2018	437.8	448.2	434.2	441.8
10/17/2018	448	457	446.6	452.4
10/18/2018	451.8	457.2	447.8	449.8
10/19/2018	444.6	447.6	436	437.4
10/22/2018	437.4	441.2	436.2	439
10/23/2018	436.2	440.2	430	430.8
10/24/2018	435.8	438.4	429.6	433.6
10/25/2018	424.2	428.2	421.2	423.6
10/26/2018	432.8	434	423.2	430.8
10/29/2018	453.6	456.6	435.4	439.6
10/30/2018	420	440.2	417.6	422.6
10/31/2018	421.4	425.2	416.8	423.8
11/01/2018	428.2	436.8	427.2	433
11/02/2018	438.4	438.4	427.6	432.6
11/05/2018	428.2	435.4	426.6	430.4
11/06/2018	427	437	424.2	435
11/07/2018	439	449.2	437.2	439
11/08/2018	445.4	452.6	444.8	445.8
11/09/2018	445.8	450	441.6	442.2
11/12/2018	439.8	444.6	436.8	442.4
11/13/2018	442.2	443.8	434.6	441
11/14/2018	438.2	443.4	437.4	438.4
11/15/2018	434.8	438.4	433.2	437.8
11/16/2018	433.6	438	431.4	436
11/19/2018	435	436.8	430.8	431.4
11/20/2018	428.2	436.6	427	435.2
11/21/2018	427	437	426.4	435.2
11/22/2018	436.8	441.2	436.6	440
11/26/2018	441.8	446.8	441.8	443.4
11/27/2018	451.4	453.2	447.2	450.2
11/28/2018	451.2	454	445.6	450
11/29/2018	452.8	456.2	451	454.4
11/30/2018	453.6	453.6	448.4	448.4
12/03/2018	454.8	458.4	452	456.4
12/04/2018	454.4	456.4	444	445.8
12/05/2018	436.2	447.2	436.2	446.4
12/06/2018	437.6	442.2	427	430.8
12/07/2018	432.8	437.4	428.8	436
12/10/2018	436.4	440.6	432.2	433.4
12/11/2018	432.6	435.8	428.2	433.6
12/12/2018	433.8	443.8	433.8	438.6
12/13/2018	439.6	443.2	436.4	440.8
12/14/2018	443.4	446.6	435.4	437
12/17/2018	440.6	442.4	436.6	438.2
12/18/2018	432.4	434.4	421.4	421.6
12/19/2018	426.2	429.4	421.6	427.8
12/20/2018	422.4	425.6	415.6	417.4
12/21/2018	412.4	413.8	398.8	402.2
12/25/2018	389.4	390.8	380.4	385
12/26/2018	386.6	394.4	384.6	389
12/27/2018	400.2	411.4	400.2	406.2
12/28/2018	403.6	409.4	402.4	403

Menu

Create your free account now!

3231.T: Nomura Real Estate Holdings, Inc. Historical Data

2018 Historical Chart

Average

Low

High