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 (%)
Sep 30, 2021 5.030 5.080 4.920 4.940 444,808 -0.14(-2.76%)
Sep 29, 2021 5.090 5.090 5.015 5.080 253,373 -0.06(-1.17%)
Sep 28, 2021 5.250 5.280 5.130 5.140 421,998 -0.10(-1.91%)
Sep 27, 2021 5.180 5.255 5.174 5.240 292,741 +0.10(+1.95%)
Sep 24, 2021 5.120 5.150 5.120 5.140 176,592 +0.01(+0.19%)
Sep 23, 2021 5.120 5.150 5.110 5.130 192,344 +0.00(+0.00%)
Sep 22, 2021 5.040 5.160 4.910 5.130 385,324 +0.09(+1.79%)
Sep 21, 2021 5.030 5.050 5.020 5.040 187,570 +0.01(+0.20%)
Sep 20, 2021 5.070 5.070 4.970 5.030 310,712 -0.10(-1.95%)
Sep 17, 2021 5.150 5.180 5.100 5.130 249,123 -0.05(-0.97%)
Sep 16, 2021 5.180 5.180 5.145 5.180 192,962 -0.03(-0.58%)
Sep 15, 2021 5.210 5.210 5.160 5.210 298,736 -0.03(-0.57%)
Sep 14, 2021 5.240 5.260 5.200 5.240 375,865 +0.00(+0.00%)
Sep 13, 2021 5.215 5.245 5.210 5.240 217,824 +0.03(+0.58%)
Sep 10, 2021 5.210 5.230 5.190 5.210 255,023 +0.03(+0.58%)
Sep 09, 2021 5.160 5.190 5.150 5.180 123,601 +0.03(+0.58%)
Sep 08, 2021 5.190 5.200 5.150 5.150 301,338 -0.04(-0.77%)
Sep 07, 2021 5.170 5.210 5.153 5.190 266,416 +0.06(+1.17%)
Sep 03, 2021 5.050 5.130 5.010 5.130 614,281 +0.30(+6.21%)
Sep 02, 2021 4.880 4.890 4.830 4.830 501,451 -0.06(-1.23%)
Sep 01, 2021 4.860 4.900 4.850 4.890 270,807 +0.11(+2.30%)
Aug 31, 2021 4.800 4.810 4.770 4.780 396,698 -0.03(-0.62%)
Aug 30, 2021 4.840 4.840 4.800 4.810 304,581 -0.02(-0.41%)
Aug 27, 2021 4.780 4.840 4.780 4.830 202,645 +0.05(+1.05%)
Aug 26, 2021 4.820 4.820 4.760 4.780 300,266 -0.05(-1.04%)
Aug 25, 2021 4.800 4.840 4.800 4.830 201,458 +0.03(+0.63%)
Aug 24, 2021 4.770 4.820 4.770 4.800 312,051 +0.04(+0.84%)
Aug 23, 2021 4.750 4.760 4.730 4.760 306,084 +0.02(+0.42%)
Aug 20, 2021 4.690 4.750 4.650 4.740 452,960 +0.05(+1.07%)
Aug 19, 2021 4.790 4.790 4.660 4.690 1,135,161 -0.17(-3.50%)
Aug 18, 2021 4.890 4.950 4.860 4.860 453,339 -0.08(-1.62%)
Aug 17, 2021 4.940 4.940 4.886 4.940 373,565 -0.04(-0.80%)
Aug 16, 2021 5.010 5.010 4.940 4.980 210,846 -0.03(-0.60%)
Aug 13, 2021 5.020 5.020 5.000 5.010 217,851 +0.00(+0.00%)
Aug 12, 2021 4.980 5.030 4.980 5.010 452,619 +0.09(+1.83%)
Aug 11, 2021 4.930 4.930 4.880 4.920 639,664 +0.01(+0.20%)
Aug 10, 2021 4.880 4.910 4.840 4.910 1,128,396 -0.02(-0.41%)
Aug 09, 2021 4.960 4.970 4.890 4.930 863,304 -0.02(-0.40%)
Aug 06, 2021 4.930 4.960 4.910 4.950 413,692 +0.08(+1.64%)
Aug 05, 2021 4.860 4.880 4.840 4.870 186,982 +0.05(+1.04%)
Aug 04, 2021 4.870 4.895 4.820 4.820 252,208 -0.08(-1.63%)
Aug 03, 2021 4.900 4.900 4.820 4.900 528,591 +0.00(+0.00%)
Aug 02, 2021 4.950 4.980 4.900 4.900 308,455 -0.08(-1.61%)
Jul 30, 2021 5.060 5.100 4.950 4.980 287,375 -0.08(-1.58%)
Jul 29, 2021 5.070 5.090 5.050 5.060 334,667 -0.03(-0.59%)
Jul 28, 2021 5.020 5.110 5.020 5.090 301,826 +0.06(+1.19%)
Jul 27, 2021 5.025 5.040 4.990 5.030 331,070 +0.03(+0.60%)
Jul 26, 2021 4.955 5.020 4.955 5.000 297,030 -0.02(-0.40%)
Jul 23, 2021 5.020 5.080 5.020 5.020 254,648 +0.02(+0.40%)
Jul 22, 2021 5.040 5.070 5.000 5.000 454,202 -0.06(-1.19%)
Jul 21, 2021 4.980 5.070 4.980 5.060 301,136 +0.06(+1.20%)
Jul 20, 2021 4.940 5.010 4.920 5.000 370,206 +0.07(+1.42%)
Jul 19, 2021 4.950 4.950 4.890 4.930 881,099 -0.02(-0.40%)
Jul 16, 2021 4.970 4.995 4.940 4.950 430,230 +0.02(+0.41%)
Jul 15, 2021 4.980 4.980 4.920 4.930 526,689 -0.07(-1.40%)
Jul 14, 2021 5.030 5.040 5.000 5.000 219,782 -0.02(-0.40%)
Jul 13, 2021 5.070 5.080 5.010 5.020 391,748 +0.02(+0.40%)
Jul 12, 2021 5.020 5.020 4.990 5.000 278,267 -0.05(-0.99%)
Jul 09, 2021 4.930 5.080 4.930 5.050 812,498 +0.17(+3.48%)
Jul 08, 2021 4.870 4.890 4.850 4.880 505,809 -0.07(-1.41%)
Jul 07, 2021 4.970 4.980 4.910 4.950 412,457 -0.04(-0.80%)
Jul 06, 2021 5.070 5.080 4.930 4.990 860,186 -0.13(-2.54%)
Jul 02, 2021 5.100 5.130 5.090 5.120 374,062 -0.01(-0.19%)
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.