Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomura Holdings Inc ADR (NY: NMR )

5.480 -0.100 (-1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 5.820 5.820 5.820 0 +0.00(+0.00%)
Dec 28, 2017 5.850 5.850 5.804 5.820 127,163 -0.06(-1.02%)
Dec 27, 2017 5.850 5.910 5.850 5.880 86,764 +0.05(+0.86%)
Dec 26, 2017 5.820 5.840 5.810 5.830 68,704 -0.09(-1.52%)
Dec 22, 2017 5.910 5.980 5.900 5.920 146,658 -0.01(-0.17%)
Dec 21, 2017 5.910 5.960 5.910 5.930 115,255 +0.02(+0.34%)
Dec 20, 2017 5.950 5.960 5.890 5.910 126,217 -0.01(-0.17%)
Dec 19, 2017 5.930 5.970 5.920 5.920 116,347 -0.03(-0.50%)
Dec 18, 2017 5.940 5.960 5.930 5.950 180,849 +0.07(+1.19%)
Dec 15, 2017 5.870 5.900 5.860 5.880 171,460 +0.01(+0.17%)
Dec 14, 2017 5.900 5.900 5.860 5.870 85,553 -0.04(-0.68%)
Dec 13, 2017 5.910 5.930 5.900 5.910 115,744 +0.00(+0.00%)
Dec 12, 2017 5.870 5.920 5.870 5.910 97,950 +0.09(+1.55%)
Dec 11, 2017 5.810 5.835 5.810 5.820 182,718 -0.02(-0.34%)
Dec 08, 2017 5.850 5.850 5.810 5.840 114,559 -0.02(-0.34%)
Dec 07, 2017 5.850 5.860 5.830 5.860 117,949 +0.00(+0.00%)
Dec 06, 2017 5.880 5.880 5.840 5.860 147,253 -0.08(-1.35%)
Dec 05, 2017 5.950 5.980 5.920 5.940 153,985 +0.07(+1.19%)
Dec 04, 2017 5.890 5.908 5.850 5.870 195,134 +0.02(+0.34%)
Dec 01, 2017 5.870 5.900 5.800 5.850 259,355 -0.13(-2.17%)
Nov 30, 2017 5.990 6.000 5.895 5.980 470,442 +0.15(+2.57%)
Nov 29, 2017 5.830 5.850 5.790 5.830 183,681 +0.01(+0.17%)
Nov 28, 2017 5.770 5.820 5.750 5.820 171,510 +0.07(+1.22%)
Nov 27, 2017 5.750 5.770 5.750 5.750 100,574 -0.01(-0.17%)
Nov 24, 2017 5.760 5.780 5.760 5.760 57,652 +0.05(+0.88%)
Nov 22, 2017 5.700 5.730 5.680 5.710 225,876 +0.01(+0.18%)
Nov 21, 2017 5.690 5.710 5.690 5.700 101,184 +0.04(+0.71%)
Nov 20, 2017 5.660 5.670 5.640 5.660 138,045 +0.00(+0.00%)
Nov 17, 2017 5.700 5.700 5.640 5.660 147,739 -0.05(-0.88%)
Nov 16, 2017 5.700 5.720 5.680 5.710 267,415 +0.07(+1.24%)
Nov 15, 2017 5.590 5.670 5.580 5.640 157,811 -0.07(-1.23%)
Nov 14, 2017 5.710 5.740 5.670 5.710 172,082 +0.00(+0.00%)
Nov 13, 2017 5.670 5.729 5.670 5.710 186,232 -0.11(-1.89%)
Nov 10, 2017 5.840 5.840 5.790 5.820 270,359 -0.10(-1.69%)
Nov 09, 2017 5.890 5.920 5.810 5.920 259,646 -0.05(-0.84%)
Nov 08, 2017 5.930 5.970 5.910 5.970 480,627 +0.13(+2.23%)
Nov 07, 2017 5.810 5.870 5.810 5.840 467,665 +0.16(+2.82%)
Nov 06, 2017 5.700 5.700 5.620 5.680 208,993 -0.03(-0.53%)
Nov 03, 2017 5.710 5.710 5.680 5.710 201,944 +0.00(+0.00%)
Nov 02, 2017 5.690 5.720 5.660 5.710 189,203 -0.05(-0.87%)
Nov 01, 2017 5.740 5.760 5.730 5.760 466,618 +0.12(+2.13%)
Oct 31, 2017 5.740 5.740 5.620 5.640 944,843 -0.12(-2.08%)
Oct 30, 2017 5.870 5.880 5.760 5.760 226,554 -0.13(-2.21%)
Oct 27, 2017 5.920 5.930 5.860 5.890 213,343 -0.07(-1.17%)
Oct 26, 2017 5.910 5.960 5.910 5.960 5,513,863 +0.22(+3.83%)
Oct 25, 2017 5.740 5.770 5.670 5.740 387,743 -0.02(-0.35%)
Oct 24, 2017 5.760 5.790 5.760 5.760 118,492 -0.02(-0.35%)
Oct 23, 2017 5.800 5.820 5.770 5.780 131,976 -0.01(-0.17%)
Oct 20, 2017 5.760 5.800 5.760 5.790 115,907 +0.02(+0.35%)
Oct 19, 2017 5.750 5.780 5.740 5.770 162,803 -0.03(-0.52%)
Oct 18, 2017 5.800 5.815 5.790 5.800 99,635 +0.01(+0.17%)
Oct 17, 2017 5.850 5.850 5.790 5.790 112,517 -0.12(-2.03%)
Oct 16, 2017 5.890 5.920 5.870 5.910 537,946 +0.14(+2.43%)
Oct 13, 2017 5.800 5.850 5.770 5.770 421,554 +0.01(+0.17%)
Oct 12, 2017 5.730 5.770 5.720 5.760 1,658,725 +0.04(+0.70%)
Oct 11, 2017 5.630 5.750 5.630 5.720 1,569,104 +0.09(+1.60%)
Oct 10, 2017 5.630 5.630 5.600 5.630 97,228 -0.04(-0.71%)
Oct 09, 2017 5.660 5.685 5.650 5.670 67,307 +0.03(+0.53%)
Oct 06, 2017 5.630 5.680 5.630 5.640 193,786 +0.04(+0.71%)
Oct 05, 2017 5.590 5.625 5.540 5.600 298,420 +0.01(+0.18%)
Oct 04, 2017 5.600 5.620 5.580 5.590 86,657 -0.02(-0.36%)
Oct 03, 2017 5.590 5.610 5.560 5.610 143,944 +0.02(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.