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 (%)
Jun 30, 2023 3.820 3.850 3.810 3.830 919,192 +0.02(+0.52%)
Jun 29, 2023 3.800 3.820 3.770 3.810 787,575 -0.06(-1.55%)
Jun 28, 2023 3.850 3.880 3.840 3.870 497,343 +0.09(+2.38%)
Jun 27, 2023 3.780 3.780 3.750 3.780 1,133,202 -0.02(-0.53%)
Jun 26, 2023 3.790 3.820 3.770 3.800 497,857 +0.00(+0.00%)
Jun 23, 2023 3.830 3.830 3.780 3.800 550,847 -0.12(-3.06%)
Jun 22, 2023 3.900 3.930 3.895 3.920 366,596 +0.00(+0.00%)
Jun 21, 2023 3.880 3.940 3.873 3.920 877,838 +0.06(+1.55%)
Jun 20, 2023 3.900 3.900 3.830 3.860 608,744 -0.10(-2.53%)
Jun 16, 2023 3.990 4.010 3.950 3.960 1,175,619 +0.00(+0.00%)
Jun 15, 2023 3.900 3.960 3.890 3.960 1,352,582 +0.15(+3.94%)
Jun 14, 2023 3.800 3.830 3.785 3.810 1,009,564 +0.04(+1.06%)
Jun 13, 2023 3.730 3.775 3.730 3.770 759,652 +0.06(+1.62%)
Jun 12, 2023 3.710 3.720 3.689 3.710 1,316,148 -0.03(-0.80%)
Jun 09, 2023 3.730 3.750 3.715 3.740 1,018,033 +0.02(+0.54%)
Jun 08, 2023 3.710 3.720 3.680 3.720 788,927 +0.01(+0.27%)
Jun 07, 2023 3.710 3.720 3.685 3.710 534,852 -0.04(-1.07%)
Jun 06, 2023 3.660 3.760 3.660 3.750 1,076,625 +0.11(+3.02%)
Jun 05, 2023 3.690 3.700 3.640 3.640 954,490 -0.03(-0.82%)
Jun 02, 2023 3.650 3.680 3.640 3.670 1,065,866 +0.11(+3.09%)
Jun 01, 2023 3.540 3.585 3.530 3.560 2,661,667 +0.05(+1.42%)
May 31, 2023 3.460 3.520 3.460 3.510 2,720,307 +0.00(+0.00%)
May 30, 2023 3.480 3.510 3.460 3.510 2,251,561 +0.01(+0.29%)
May 26, 2023 3.500 3.515 3.484 3.500 1,338,583 -0.05(-1.41%)
May 25, 2023 3.540 3.570 3.520 3.550 1,482,942 -0.03(-0.84%)
May 24, 2023 3.610 3.610 3.550 3.580 1,756,480 -0.03(-0.83%)
May 23, 2023 3.620 3.640 3.610 3.610 1,136,772 +0.00(+0.00%)
May 22, 2023 3.580 3.620 3.560 3.610 1,030,801 +0.07(+1.98%)
May 19, 2023 3.550 3.575 3.530 3.540 2,388,690 -0.09(-2.48%)
May 18, 2023 3.660 3.660 3.580 3.630 2,615,877 -0.05(-1.36%)
May 17, 2023 3.630 3.680 3.620 3.680 786,759 +0.09(+2.51%)
May 16, 2023 3.640 3.640 3.575 3.590 1,536,925 -0.07(-1.91%)
May 15, 2023 3.590 3.660 3.590 3.660 676,633 +0.11(+3.10%)
May 12, 2023 3.570 3.620 3.540 3.550 1,522,312 -0.04(-1.11%)
May 11, 2023 3.570 3.590 3.569 3.590 425,783 +0.06(+1.70%)
May 10, 2023 3.570 3.570 3.520 3.530 567,359 -0.02(-0.56%)
May 09, 2023 3.550 3.560 3.540 3.550 476,324 +0.03(+0.85%)
May 08, 2023 3.510 3.550 3.510 3.520 306,413 +0.00(+0.00%)
May 05, 2023 3.430 3.530 3.430 3.520 1,800,697 +0.12(+3.53%)
May 04, 2023 3.430 3.443 3.380 3.400 1,073,709 -0.04(-1.16%)
May 03, 2023 3.440 3.480 3.435 3.440 2,556,223 -0.01(-0.29%)
May 02, 2023 3.460 3.470 3.400 3.450 1,480,792 -0.10(-2.82%)
May 01, 2023 3.550 3.575 3.520 3.550 2,437,335 -0.01(-0.28%)
Apr 28, 2023 3.560 3.590 3.540 3.560 1,908,133 -0.06(-1.66%)
Apr 27, 2023 3.640 3.640 3.580 3.620 692,847 -0.10(-2.69%)
Apr 26, 2023 3.940 3.940 3.670 3.720 1,276,951 -0.14(-3.63%)
Apr 25, 2023 3.910 3.910 3.860 3.860 554,306 +0.04(+1.05%)
Apr 24, 2023 3.810 3.830 3.800 3.820 325,004 -0.02(-0.52%)
Apr 21, 2023 3.860 3.860 3.820 3.840 326,548 -0.02(-0.52%)
Apr 20, 2023 3.860 3.880 3.850 3.860 225,624 +0.01(+0.26%)
Apr 19, 2023 3.850 3.855 3.830 3.850 538,450 +0.02(+0.52%)
Apr 18, 2023 3.820 3.840 3.820 3.830 655,181 +0.02(+0.52%)
Apr 17, 2023 3.810 3.815 3.770 3.810 1,200,404 +0.03(+0.79%)
Apr 14, 2023 3.760 3.855 3.760 3.780 824,652 +0.04(+1.07%)
Apr 13, 2023 3.750 3.750 3.730 3.740 420,260 -0.01(-0.27%)
Apr 12, 2023 3.790 3.820 3.740 3.750 451,702 -0.03(-0.79%)
Apr 11, 2023 3.750 3.780 3.750 3.780 425,465 +0.03(+0.80%)
Apr 10, 2023 3.780 3.780 3.720 3.750 381,225 -0.04(-1.06%)
Apr 06, 2023 3.770 3.790 3.750 3.790 398,075 +0.00(+0.00%)
Apr 05, 2023 3.820 3.825 3.770 3.790 586,746 -0.07(-1.81%)
Apr 04, 2023 3.820 3.860 3.820 3.860 912,840 +0.02(+0.52%)
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.