Skip to main content

Nomura Holdings Inc ADR (NY: NMR )

5.840 +0.030 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.032 5.041 4.996 5.023 270,467 -0.05(-0.89%)
May 27, 2021 5.068 5.095 5.032 5.068 406,808 +0.00(+0.00%)
May 26, 2021 5.068 5.077 5.041 5.068 546,871 -0.02(-0.36%)
May 25, 2021 5.068 5.113 5.068 5.086 371,166 +0.05(+1.08%)
May 24, 2021 5.032 5.041 5.005 5.032 237,420 +0.04(+0.72%)
May 21, 2021 4.996 5.005 4.960 4.996 211,053 -0.01(-0.18%)
May 20, 2021 4.914 5.023 4.914 5.005 656,502 +0.10(+2.03%)
May 19, 2021 4.869 4.914 4.849 4.905 388,214 +0.05(+0.93%)
May 18, 2021 4.860 4.932 4.860 4.860 382,323 +0.02(+0.37%)
May 17, 2021 4.842 4.866 4.824 4.842 312,746 -0.02(-0.37%)
May 14, 2021 4.806 4.860 4.797 4.860 293,439 +0.05(+0.94%)
May 13, 2021 4.679 4.819 4.679 4.815 683,648 +0.16(+3.50%)
May 12, 2021 4.760 4.760 4.647 4.652 582,851 -0.13(-2.65%)
May 11, 2021 4.752 4.797 4.745 4.779 469,153 -0.05(-0.94%)
May 10, 2021 4.815 4.878 4.815 4.824 289,739 +0.03(+0.57%)
May 07, 2021 4.815 4.815 4.760 4.797 583,081 -0.13(-2.57%)
May 06, 2021 4.932 4.932 4.874 4.923 417,992 -0.03(-0.55%)
May 05, 2021 4.932 4.996 4.896 4.950 862,550 +0.04(+0.74%)
May 04, 2021 4.869 4.914 4.855 4.914 367,789 -0.01(-0.18%)
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.