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 31, 2005 9.061 9.104 9.025 9.047 196,480 +0.05(+0.56%)
May 27, 2005 8.896 9.032 8.889 8.996 171,290 +0.12(+1.37%)
May 26, 2005 8.889 8.904 8.832 8.875 250,498 +0.01(+0.16%)
May 25, 2005 8.882 8.954 8.846 8.861 198,439 -0.24(-2.67%)
May 24, 2005 9.068 9.139 9.047 9.104 236,784 +0.11(+1.19%)
May 23, 2005 8.961 9.047 8.946 8.996 366,091 +0.17(+1.94%)
May 20, 2005 8.854 8.868 8.804 8.825 101,598 -0.11(-1.28%)
May 19, 2005 8.918 8.982 8.896 8.939 140,503 +0.13(+1.46%)
May 18, 2005 8.754 8.854 8.718 8.811 275,128 +0.07(+0.82%)
May 17, 2005 8.718 8.768 8.689 8.739 344,400 -0.07(-0.81%)
May 16, 2005 8.789 8.811 8.725 8.811 147,780 +0.01(+0.16%)
May 13, 2005 8.832 8.911 8.754 8.796 101,179 -0.10(-1.12%)
May 12, 2005 8.968 8.982 8.861 8.896 97,260 -0.16(-1.74%)
May 11, 2005 9.168 9.168 8.982 9.054 171,290 -0.04(-0.47%)
May 10, 2005 9.211 9.211 9.089 9.097 164,433 -0.21(-2.23%)
May 09, 2005 9.361 9.361 9.282 9.304 131,266 -0.13(-1.36%)
May 06, 2005 9.432 9.504 9.404 9.432 217,052 +0.07(+0.76%)
May 05, 2005 9.304 9.468 9.304 9.361 190,602 -0.06(-0.61%)
May 04, 2005 9.282 9.461 9.282 9.418 141,062 +0.09(+1.00%)
May 03, 2005 9.325 9.382 9.247 9.325 228,527 +0.05(+0.54%)
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.