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

Nomura Holdings Inc ADR (NY: NMR )

5.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 3.715 3.744 3.705 3.725 945,223 +0.02(+0.52%)
Jun 29, 2023 3.695 3.715 3.666 3.705 809,879 -0.06(-1.55%)
Jun 28, 2023 3.744 3.773 3.734 3.763 511,427 +0.09(+2.38%)
Jun 27, 2023 3.676 3.676 3.647 3.676 1,165,294 -0.02(-0.53%)
Jun 26, 2023 3.686 3.715 3.666 3.695 511,956 +0.00(+0.00%)
Jun 23, 2023 3.725 3.725 3.676 3.695 566,447 -0.12(-3.06%)
Jun 22, 2023 3.793 3.822 3.788 3.812 376,978 +0.00(+0.00%)
Jun 21, 2023 3.773 3.831 3.766 3.812 902,698 +0.06(+1.55%)
Jun 20, 2023 3.793 3.793 3.725 3.754 625,983 -0.10(-2.53%)
Jun 16, 2023 3.880 3.900 3.841 3.851 1,208,912 +0.00(+0.00%)
Jun 15, 2023 3.793 3.851 3.783 3.851 1,390,887 +0.15(+3.94%)
Jun 14, 2023 3.695 3.725 3.681 3.705 1,038,155 +0.04(+1.06%)
Jun 13, 2023 3.627 3.671 3.627 3.666 781,165 +0.06(+1.62%)
Jun 12, 2023 3.608 3.617 3.588 3.608 1,353,421 -0.03(-0.80%)
Jun 09, 2023 3.627 3.647 3.613 3.637 1,046,863 +0.02(+0.54%)
Jun 08, 2023 3.608 3.618 3.579 3.618 811,269 +0.01(+0.27%)
Jun 07, 2023 3.608 3.618 3.584 3.608 549,999 -0.04(-1.07%)
Jun 06, 2023 3.559 3.656 3.559 3.647 1,107,115 +0.11(+3.02%)
Jun 05, 2023 3.588 3.598 3.540 3.540 981,521 -0.03(-0.82%)
Jun 02, 2023 3.549 3.579 3.540 3.569 1,096,051 +0.11(+3.09%)
Jun 01, 2023 3.443 3.486 3.433 3.462 2,737,045 +0.05(+1.42%)
May 31, 2023 3.365 3.423 3.365 3.413 2,797,346 +0.00(+0.00%)
May 30, 2023 3.384 3.413 3.365 3.413 2,315,325 +0.01(+0.29%)
May 26, 2023 3.404 3.418 3.388 3.404 1,376,491 -0.05(-1.41%)
May 25, 2023 3.443 3.472 3.423 3.452 1,524,939 -0.03(-0.84%)
May 24, 2023 3.511 3.511 3.452 3.481 1,806,223 -0.03(-0.83%)
May 23, 2023 3.520 3.540 3.511 3.511 1,168,965 +0.00(+0.00%)
May 22, 2023 3.481 3.520 3.462 3.511 1,059,993 +0.07(+1.98%)
May 19, 2023 3.452 3.477 3.433 3.443 2,456,338 -0.09(-2.48%)
May 18, 2023 3.559 3.559 3.481 3.530 2,689,959 -0.05(-1.36%)
May 17, 2023 3.530 3.579 3.520 3.579 809,040 +0.09(+2.51%)
May 16, 2023 3.540 3.540 3.477 3.491 1,580,451 -0.07(-1.91%)
May 15, 2023 3.491 3.559 3.491 3.559 695,795 +0.11(+3.10%)
May 12, 2023 3.472 3.520 3.443 3.452 1,565,424 -0.04(-1.11%)
May 11, 2023 3.472 3.491 3.471 3.491 437,841 +0.06(+1.70%)
May 10, 2023 3.472 3.472 3.423 3.433 583,426 -0.02(-0.56%)
May 09, 2023 3.452 3.462 3.443 3.452 489,813 +0.03(+0.85%)
May 08, 2023 3.413 3.452 3.413 3.423 315,090 +0.00(+0.00%)
May 05, 2023 3.336 3.433 3.336 3.423 1,851,693 +0.12(+3.53%)
May 04, 2023 3.336 3.349 3.287 3.306 1,104,116 -0.04(-1.16%)
May 03, 2023 3.345 3.384 3.340 3.345 2,628,615 -0.01(-0.29%)
May 02, 2023 3.365 3.374 3.306 3.355 1,522,728 -0.10(-2.82%)
May 01, 2023 3.452 3.477 3.423 3.452 2,506,360 -0.01(-0.28%)
Apr 28, 2023 3.462 3.491 3.443 3.462 1,962,171 -0.06(-1.66%)
Apr 27, 2023 3.540 3.540 3.481 3.520 712,468 -0.10(-2.69%)
Apr 26, 2023 3.831 3.831 3.569 3.618 1,313,114 -0.14(-3.63%)
Apr 25, 2023 3.802 3.802 3.754 3.754 570,004 +0.04(+1.05%)
Apr 24, 2023 3.705 3.725 3.695 3.715 334,208 -0.02(-0.52%)
Apr 21, 2023 3.754 3.754 3.715 3.734 335,795 -0.02(-0.52%)
Apr 20, 2023 3.754 3.773 3.744 3.754 232,013 +0.01(+0.26%)
Apr 19, 2023 3.744 3.749 3.725 3.744 553,699 +0.02(+0.52%)
Apr 18, 2023 3.715 3.734 3.715 3.725 673,735 +0.02(+0.52%)
Apr 17, 2023 3.705 3.710 3.666 3.705 1,234,399 +0.03(+0.79%)
Apr 14, 2023 3.656 3.749 3.656 3.676 848,006 +0.04(+1.07%)
Apr 13, 2023 3.647 3.647 3.627 3.637 432,161 -0.01(-0.27%)
Apr 12, 2023 3.686 3.715 3.637 3.647 464,494 -0.03(-0.79%)
Apr 11, 2023 3.647 3.676 3.647 3.676 437,514 +0.03(+0.80%)
Apr 10, 2023 3.676 3.676 3.618 3.647 392,021 -0.04(-1.06%)
Apr 06, 2023 3.666 3.686 3.647 3.686 409,348 +0.00(+0.00%)
Apr 05, 2023 3.715 3.720 3.666 3.686 603,362 -0.07(-1.81%)
Apr 04, 2023 3.715 3.754 3.715 3.754 938,691 +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.