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 (%)
Jan 31, 2020 5.180 5.190 5.100 5.140 161,100 -0.25(-4.64%)
Jan 30, 2020 5.210 5.410 5.180 5.390 116,525 +0.20(+3.85%)
Jan 29, 2020 5.150 5.215 5.150 5.190 133,173 +0.05(+0.97%)
Jan 28, 2020 5.090 5.140 5.080 5.140 65,235 +0.06(+1.18%)
Jan 27, 2020 5.090 5.090 5.050 5.080 139,431 -0.01(-0.20%)
Jan 24, 2020 5.200 5.200 5.060 5.090 310,500 -0.14(-2.68%)
Jan 23, 2020 5.250 5.250 5.210 5.230 86,437 +0.00(+0.00%)
Jan 22, 2020 5.220 5.246 5.210 5.230 83,926 +0.04(+0.77%)
Jan 21, 2020 5.190 5.190 5.160 5.190 148,507 +0.01(+0.19%)
Jan 17, 2020 5.160 5.190 5.160 5.180 51,000 +0.02(+0.39%)
Jan 16, 2020 5.140 5.160 5.100 5.160 81,393 -0.05(-0.96%)
Jan 15, 2020 5.230 5.240 5.205 5.210 88,361 -0.07(-1.33%)
Jan 14, 2020 5.290 5.300 5.260 5.280 89,130 -0.02(-0.38%)
Jan 13, 2020 5.270 5.310 5.240 5.300 92,114 +0.02(+0.38%)
Jan 10, 2020 5.270 5.300 5.250 5.280 123,000 +0.04(+0.76%)
Jan 09, 2020 5.250 5.250 5.220 5.240 78,228 +0.01(+0.19%)
Jan 08, 2020 5.200 5.260 5.190 5.230 101,896 +0.08(+1.55%)
Jan 07, 2020 5.140 5.180 5.120 5.150 79,225 +0.00(+0.00%)
Jan 06, 2020 5.110 5.170 5.110 5.150 135,138 +0.00(+0.00%)
Jan 03, 2020 5.120 5.180 5.100 5.150 83,100 -0.06(-1.15%)
Jan 02, 2020 5.210 5.210 5.180 5.210 107,102 +0.05(+0.97%)
Dec 31, 2019 5.120 5.160 5.080 5.160 1,283,400 +0.01(+0.19%)
Dec 30, 2019 5.170 5.170 5.130 5.150 67,235 +0.03(+0.59%)
Dec 27, 2019 5.140 5.150 5.120 5.120 101,100 +0.01(+0.20%)
Dec 26, 2019 5.120 5.120 5.094 5.110 89,028 +0.01(+0.20%)
Dec 24, 2019 5.120 5.120 5.080 5.100 56,800 -0.03(-0.58%)
Dec 23, 2019 5.130 5.130 5.090 5.130 137,665 -0.01(-0.19%)
Dec 20, 2019 5.160 5.170 5.130 5.140 101,300 -0.02(-0.39%)
Dec 19, 2019 5.150 5.170 5.130 5.160 112,864 -0.11(-2.09%)
Dec 18, 2019 5.200 5.280 5.160 5.270 114,492 +0.12(+2.33%)
Dec 17, 2019 5.190 5.190 5.090 5.150 222,153 +0.05(+0.98%)
Dec 16, 2019 5.110 5.140 5.100 5.100 77,646 +0.01(+0.20%)
Dec 13, 2019 5.090 5.130 5.030 5.090 116,200 -0.09(-1.74%)
Dec 12, 2019 5.130 5.180 5.110 5.180 121,891 -0.01(-0.19%)
Dec 11, 2019 5.210 5.214 5.160 5.190 81,183 -0.03(-0.57%)
Dec 10, 2019 5.180 5.230 5.180 5.220 90,877 +0.05(+0.97%)
Dec 09, 2019 5.200 5.220 5.160 5.170 133,613 -0.08(-1.52%)
Dec 06, 2019 5.200 5.250 5.200 5.250 129,200 +0.14(+2.74%)
Dec 05, 2019 5.130 5.130 5.100 5.110 96,361 +0.04(+0.79%)
Dec 04, 2019 5.080 5.100 5.060 5.070 497,871 -0.03(-0.59%)
Dec 03, 2019 5.070 5.120 5.050 5.100 109,672 +0.03(+0.59%)
Dec 02, 2019 5.130 5.140 5.049 5.070 141,062 -0.06(-1.17%)
Nov 29, 2019 5.110 5.150 5.100 5.130 72,300 +0.06(+1.18%)
Nov 27, 2019 5.090 5.090 5.051 5.070 64,300 +0.01(+0.20%)
Nov 26, 2019 5.090 5.095 5.060 5.060 92,007 -0.06(-1.17%)
Nov 25, 2019 5.090 5.140 5.090 5.120 115,638 +0.07(+1.39%)
Nov 22, 2019 5.020 5.075 5.020 5.050 204,700 +0.07(+1.41%)
Nov 21, 2019 4.990 4.990 4.940 4.980 68,373 -0.01(-0.20%)
Nov 20, 2019 4.980 5.020 4.980 4.990 125,784 +0.02(+0.40%)
Nov 19, 2019 4.950 4.970 4.950 4.970 107,041 +0.07(+1.43%)
Nov 18, 2019 4.900 4.900 4.880 4.900 95,321 -0.04(-0.81%)
Nov 15, 2019 4.880 4.960 4.880 4.940 243,200 +0.09(+1.86%)
Nov 14, 2019 4.820 4.850 4.807 4.850 55,341 +0.02(+0.41%)
Nov 13, 2019 4.780 4.840 4.780 4.830 126,038 +0.07(+1.47%)
Nov 12, 2019 4.750 4.790 4.744 4.760 92,317 +0.00(+0.00%)
Nov 11, 2019 4.740 4.765 4.720 4.760 68,728 -0.02(-0.42%)
Nov 08, 2019 4.760 4.800 4.750 4.780 122,900 -0.02(-0.42%)
Nov 07, 2019 4.770 4.800 4.770 4.800 105,664 +0.06(+1.27%)
Nov 06, 2019 4.720 4.750 4.710 4.740 112,919 +0.06(+1.28%)
Nov 05, 2019 4.680 4.700 4.670 4.680 75,622 +0.05(+1.08%)
Nov 04, 2019 4.660 4.660 4.610 4.630 163,236 +0.02(+0.43%)
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.