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

2023 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 673.5236

CLOSE 674.1341

Low

LOW 537

High

HIGH 794

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	573.6	578.2	559.4	559.4
01/05/2023	559.4	568.4	558.2	566.6
01/06/2023	562.2	568.8	558.2	559.6
01/10/2023	558	566.4	557.6	562.8
01/11/2023	563.8	569	563.4	567.4
01/12/2023	565.6	568.2	554.2	555.6
01/13/2023	549.4	552.2	541.8	544
01/16/2023	539.8	543	537	538.8
01/17/2023	540	547.4	538.2	545.6
01/18/2023	548	578.4	546.2	561.4
01/19/2023	556	559.2	550	551.8
01/20/2023	557.4	559.4	556	558.8
01/23/2023	562.2	563.6	559	562
01/24/2023	562	567.2	560.4	567.2
01/25/2023	565.4	569.2	563	567.2
01/26/2023	570.8	583.6	570	581.6
01/27/2023	582.8	583.4	565.2	576.2
01/30/2023	573.8	577.2	570.4	572.4
01/31/2023	580	581.6	570.6	572
02/01/2023	576.2	577	567.8	569.6
02/02/2023	564	566.8	560	561.6
02/03/2023	560.4	567.4	559.8	560.8
02/06/2023	569.6	580	569	577
02/07/2023	577	579	570	571.6
02/08/2023	572.6	575.4	567	569.8
02/09/2023	566.2	571.8	565	571.6
02/10/2023	566	572.8	564	572.2
02/13/2023	575.2	576.8	571.4	573.8
02/14/2023	580.2	581.2	574.6	581
02/15/2023	585.6	587.6	578.4	578.8
02/16/2023	578.8	580.8	574.4	579.8
02/17/2023	573	579.8	573	579.4
02/20/2023	580	585.4	579.6	584.2
02/21/2023	584.6	585.6	580.4	583.6
02/22/2023	583.6	586.8	579.6	580.4
02/24/2023	584.4	597	583.2	594.6
02/27/2023	594.8	596.6	591.2	596.2
02/28/2023	599.2	608	599.2	607
03/01/2023	604	608	601	606
03/02/2023	606	608	599.8	602
03/03/2023	609	611	605	607
03/06/2023	607	608	601	604
03/07/2023	604	605	602	603
03/08/2023	600	614	600	613
03/09/2023	620	624	616	620
03/10/2023	612	615	608	612
03/13/2023	605	607	595.2	599
03/14/2023	586.2	589.6	576.2	585
03/15/2023	588.2	591.2	585.8	589.4
03/16/2023	579.4	587.2	575.6	584.8
03/17/2023	580.2	587.2	578.8	582.2
03/20/2023	576.6	580.2	567.2	567.2
03/22/2023	577.2	578.2	565.6	575.6
03/23/2023	566.6	574.2	563	574.2
03/24/2023	568.6	569.6	563.6	568
03/27/2023	572.4	580	570.2	574.4
03/28/2023	580	580	569.8	572.4
03/29/2023	571	584.4	570.6	583.2
03/30/2023	572	581.8	570.6	580.4
03/31/2023	584.6	587.6	582.2	586
04/03/2023	590.2	599.8	588.2	599.6
04/04/2023	600	604	593.6	604
04/05/2023	596.2	596.2	584.6	584.6
04/06/2023	581.4	586.8	580	586.8
04/07/2023	586.8	587.8	580.6	584.4
04/10/2023	587.8	594.6	586.6	592.6
04/11/2023	596.8	602	594.2	602
04/12/2023	604	608	599.8	606
04/13/2023	601	613	598.2	609
04/14/2023	611	618	609	617
04/17/2023	618	625	615	625
04/18/2023	623	628	614	621
04/19/2023	620	621	610	614
04/20/2023	610	612	605	611
04/21/2023	614	619	612	617
04/24/2023	621	639	620	637
04/25/2023	636	654	634	654
04/26/2023	648	651	641	649
04/27/2023	649	661	638	661
04/28/2023	664	677	653	675
05/01/2023	677	678	669	676
05/02/2023	671	671	653	663
05/08/2023	662	670	657	665
05/09/2023	670	673	664	668
05/10/2023	671	672	664	669
05/11/2023	667	671	663	668
05/12/2023	665	675	665	672
05/15/2023	677	680	671	678
05/16/2023	680	681	672	677
05/17/2023	676	688	674	686
05/18/2023	683	684	666	681
05/19/2023	678	682	673	678
05/22/2023	676	691	676	688
05/23/2023	692	694	680	685
05/24/2023	685	685	679	680
05/25/2023	681	686	676	681
05/26/2023	677	682	675	677
05/29/2023	680	686	677	682
05/30/2023	678	682	671	681
05/31/2023	676	684	674	675
06/01/2023	678	679	671	676
06/02/2023	674	689	670	689
06/05/2023	699.6	700.6	693.2	699.8
06/06/2023	692.8	708.8	689.2	708.2
06/07/2023	709	711.2	687.6	690.8
06/08/2023	690.4	692.6	674.6	678.2
06/09/2023	676.4	688.2	674.6	687.2
06/12/2023	690	695.2	686.8	687.2
06/13/2023	687.8	692.8	683.6	684.6
06/14/2023	698.6	700	690	692.6
06/15/2023	698	707.2	690.8	701.4
06/16/2023	696.6	697.6	687.4	694.2
06/19/2023	697.8	702.4	691.4	697.8
06/20/2023	697	697	689.6	693.4
06/21/2023	689.6	701.2	687.2	700.2
06/22/2023	706	717.6	705	715
06/23/2023	720	726.4	706.6	711.8
06/26/2023	711	714.6	701.8	703.8
06/27/2023	691.2	695.8	678.4	691.4
06/28/2023	690	698.2	685.4	696
06/29/2023	696	701.4	683.8	686.2
06/30/2023	683	686	675.2	682.8
07/03/2023	687.8	689.2	683.6	685.4
07/04/2023	684	686	678.8	681.4
07/05/2023	678	692.6	676.8	692
07/06/2023	694.4	705.8	692.2	696.2
07/07/2023	690	699.8	685	690
07/10/2023	691	699.4	686	695.6
07/11/2023	698.2	700.4	690.8	692.8
07/12/2023	696.2	696.2	684.2	684.2
07/13/2023	681.2	682	673	679.4
07/14/2023	680.6	684	671.2	677.4
07/18/2023	677.2	686	668.2	670.6
07/19/2023	674.2	684.4	671.4	684.4
07/20/2023	683	689.8	680.2	687.4
07/21/2023	684.4	686.4	676.8	682.8
07/24/2023	690	699	688.4	690.2
07/25/2023	689	692.4	686.4	692.2
07/26/2023	690.6	696.8	684.2	696.2
07/27/2023	698.6	705.2	692	704.4
07/28/2023	692.4	697	672	684.2
07/31/2023	697	706.6	693.4	704.6
08/01/2023	706.2	709.8	703	707.8
08/02/2023	710	711.6	694.2	695
08/03/2023	693.4	696.4	685	689.6
08/04/2023	687	688	679.8	681.2
08/07/2023	682	694.2	680	693.6
08/08/2023	696.4	702.8	696.2	701
08/09/2023	699	702.8	692.2	702
08/10/2023	700.6	715	699.8	715
08/14/2023	712.2	718.4	701.4	707.8
08/15/2023	703.2	705.8	700.4	702.6
08/16/2023	694	701	689.2	698.4
08/17/2023	700	704	694.2	702.4
08/18/2023	700	702.6	693.8	696.4
08/21/2023	699	708.6	696.8	703.4
08/22/2023	703.4	705	696.2	705
08/23/2023	702.8	712.4	701.2	711.6
08/24/2023	705.6	711.2	701	710.4
08/25/2023	703.8	713.4	701.6	710.8
08/28/2023	710.8	719.8	707.8	719
08/29/2023	724.8	732.8	722.4	731.8
08/30/2023	729.4	735.6	726	729.4
08/31/2023	734.2	740	730.6	733.6
09/01/2023	730	739.4	723.8	738.8
09/04/2023	740	756.4	738.2	756.4
09/05/2023	758.4	760.6	752	760.6
09/06/2023	764	769.8	762.6	768.4
09/07/2023	768.8	783.6	768.8	777.4
09/08/2023	769	775.2	761.6	763.8
09/11/2023	764	771.8	726.2	732
09/12/2023	739	747.6	725.2	740
09/13/2023	740	745.8	734.6	741.8
09/14/2023	744.2	765.2	744	762
09/15/2023	766.4	779	760.8	774.6
09/19/2023	779.8	794	770.8	792.2
09/20/2023	789.8	793.4	778	781.8
09/21/2023	779.6	782.4	771	774.8
09/22/2023	764.8	781	761.2	772
09/25/2023	773.8	778.8	771	773
09/26/2023	772.2	774	757.2	757.4
09/27/2023	753.6	766	748.6	764.4
09/28/2023	749.4	760.8	743.8	755.2
09/29/2023	752.4	758.2	749.8	750.6
10/02/2023	755.6	766	742.4	744.4
10/03/2023	758.6	763.6	746.6	752.6
10/04/2023	740.8	743.4	714	715
10/05/2023	720.8	745.6	717.8	743.4
10/06/2023	744.6	762.4	744	756.2
10/10/2023	762.6	773.8	759.4	771.6
10/11/2023	776	778	762.8	765.2
10/12/2023	774	775.6	767	773.6
10/13/2023	760	768.4	755.4	760.6
10/16/2023	754.8	755.6	737	741.2
10/17/2023	744.4	751.4	742	745.6
10/18/2023	745	753.8	736.2	742.2
10/19/2023	732.6	741	730.8	735.4
10/20/2023	731	746	721.6	737.4
10/23/2023	735	744.6	734.8	737.8
10/24/2023	727.4	733.8	713	730
10/25/2023	734	746.6	730.6	741
10/26/2023	734.4	737	716.2	726
10/27/2023	688	700	683.6	696.4
10/30/2023	685.4	691	674.2	680.6
10/31/2023	686	703.4	681	701
11/01/2023	715	720.4	707.4	715
11/02/2023	729	733	711.6	711.6
11/06/2023	724.8	738	721.8	733.4
11/07/2023	736.8	740.2	721	723.6
11/08/2023	734.2	736.2	707	708.8
11/09/2023	718	723.4	706	722
11/10/2023	717.6	724.4	714.4	722.8
11/13/2023	734	736.6	722	725.6
11/14/2023	734.4	735	723.2	729.6
11/15/2023	743.6	747	737.8	743
11/16/2023	740.8	752.2	735	744.2
11/17/2023	748.8	756	746.6	754.2
11/20/2023	757.6	761.2	745.6	745.8
11/21/2023	745.8	745.8	722.4	730.2
11/22/2023	729.6	740.4	728	734.2
11/24/2023	745.4	745.4	734.2	735
11/27/2023	741.8	743.2	728	728.8
11/28/2023	736.4	737.4	724.6	729
11/29/2023	723.6	731.4	722.4	724.2
11/30/2023	721.8	723.6	706	720.8
12/01/2023	723.2	730.4	721.4	727.8
12/04/2023	725.4	730.6	719.6	728.6
12/05/2023	729.8	739.8	725	727.8
12/06/2023	730	749.6	727	747
12/07/2023	746	749	742.4	747.2
12/08/2023	739.2	739.2	722.2	723.4
12/11/2023	726	736.6	724.2	732.8
12/12/2023	743.8	748	741	741.2
12/13/2023	748.4	754	742.8	750
12/14/2023	755.8	755.8	727	729.4
12/15/2023	721.6	739.8	721.6	735.8
12/18/2023	729	729.2	711.4	720.2
12/19/2023	724	735.2	711.2	733.6
12/20/2023	734.2	740.8	731.4	733.8
12/21/2023	727	732	723.4	725
12/22/2023	724.8	728.8	720.6	723.4
12/25/2023	732	733.4	726	730
12/26/2023	730	733.4	726.2	731.4
12/27/2023	735	741.6	731.2	738.4
12/28/2023	736	739.6	731	733.2
12/29/2023	736.2	743.6	735.4	741.8

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High