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

Nomura Holdings Inc ADR (NY: NMR )

5.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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, 2023 3.821 3.840 3.788 3.840 1,321,313 +0.02(+0.50%)
Jan 30, 2023 3.802 3.840 3.802 3.821 474,870 -0.03(-0.74%)
Jan 27, 2023 3.859 3.869 3.840 3.850 509,338 +0.02(+0.50%)
Jan 26, 2023 3.793 3.831 3.779 3.831 791,702 +0.03(+0.75%)
Jan 25, 2023 3.774 3.812 3.726 3.802 2,108,662 +0.04(+1.01%)
Jan 24, 2023 3.755 3.793 3.745 3.764 720,266 +0.00(+0.00%)
Jan 23, 2023 3.783 3.783 3.741 3.764 1,933,160 -0.03(-0.75%)
Jan 20, 2023 3.783 3.793 3.745 3.793 1,640,544 -0.02(-0.50%)
Jan 19, 2023 3.764 3.836 3.764 3.812 2,076,063 +0.02(+0.50%)
Jan 18, 2023 3.840 3.840 3.774 3.793 1,292,169 -0.04(-0.99%)
Jan 17, 2023 3.793 3.850 3.793 3.831 1,677,152 +0.06(+1.51%)
Jan 13, 2023 3.698 3.774 3.698 3.774 762,754 +0.10(+2.58%)
Jan 12, 2023 3.631 3.698 3.622 3.679 805,620 +0.08(+2.11%)
Jan 11, 2023 3.603 3.607 3.579 3.603 798,227 +0.04(+1.07%)
Jan 10, 2023 3.565 3.574 3.531 3.565 1,030,593 -0.04(-1.06%)
Jan 09, 2023 3.641 3.650 3.593 3.603 550,982 -0.01(-0.26%)
Jan 06, 2023 3.546 3.622 3.508 3.612 2,016,279 +0.06(+1.60%)
Jan 05, 2023 3.555 3.574 3.517 3.555 1,067,315 -0.08(-2.09%)
Jan 04, 2023 3.603 3.641 3.588 3.631 1,464,133 +0.05(+1.33%)
Jan 03, 2023 3.612 3.612 3.560 3.584 994,040 +0.02(+0.53%)
Dec 30, 2022 3.536 3.565 3.527 3.565 760,448 +0.04(+1.08%)
Dec 29, 2022 3.527 3.546 3.517 3.527 688,013 +0.08(+2.20%)
Dec 28, 2022 3.489 3.498 3.441 3.451 951,212 -0.07(-1.89%)
Dec 27, 2022 3.498 3.522 3.489 3.517 727,093 +0.02(+0.54%)
Dec 23, 2022 3.470 3.498 3.470 3.498 670,334 +0.03(+0.82%)
Dec 22, 2022 3.460 3.470 3.441 3.470 598,190 +0.02(+0.55%)
Dec 21, 2022 3.460 3.484 3.441 3.451 1,072,661 -0.02(-0.55%)
Dec 20, 2022 3.394 3.498 3.394 3.470 1,560,150 +0.12(+3.69%)
Dec 19, 2022 3.356 3.384 3.337 3.346 1,211,141 -0.03(-0.85%)
Dec 16, 2022 3.327 3.375 3.318 3.375 1,288,163 +0.01(+0.28%)
Dec 15, 2022 3.394 3.413 3.346 3.365 575,615 -0.08(-2.21%)
Dec 14, 2022 3.470 3.479 3.417 3.441 917,750 -0.02(-0.55%)
Dec 13, 2022 3.489 3.527 3.460 3.460 2,878,797 +0.05(+1.39%)
Dec 12, 2022 3.413 3.413 3.380 3.413 667,458 +0.02(+0.56%)
Dec 09, 2022 3.384 3.422 3.384 3.394 1,340,502 +0.00(+0.00%)
Dec 08, 2022 3.375 3.403 3.365 3.394 870,485 -0.01(-0.28%)
Dec 07, 2022 3.365 3.422 3.365 3.403 1,284,588 +0.01(+0.28%)
Dec 06, 2022 3.432 3.432 3.356 3.394 1,488,255 -0.04(-1.11%)
Dec 05, 2022 3.441 3.460 3.413 3.432 1,390,548 -0.07(-1.90%)
Dec 02, 2022 3.451 3.498 3.451 3.498 911,662 -0.01(-0.27%)
Dec 01, 2022 3.498 3.536 3.479 3.508 799,013 +0.03(+0.82%)
Nov 30, 2022 3.470 3.479 3.394 3.479 1,872,726 +0.01(+0.27%)
Nov 29, 2022 3.470 3.479 3.442 3.470 925,019 +0.03(+0.83%)
Nov 28, 2022 3.460 3.474 3.432 3.441 717,345 -0.04(-1.09%)
Nov 25, 2022 3.422 3.479 3.422 3.479 303,097 +0.09(+2.52%)
Nov 23, 2022 3.375 3.414 3.365 3.394 759,962 +0.01(+0.28%)
Nov 22, 2022 3.384 3.384 3.365 3.384 654,743 +0.05(+1.42%)
Nov 21, 2022 3.337 3.346 3.308 3.337 903,984 -0.04(-1.13%)
Nov 18, 2022 3.384 3.394 3.345 3.375 1,162,934 -0.03(-0.84%)
Nov 17, 2022 3.337 3.403 3.337 3.403 1,346,378 +0.05(+1.42%)
Nov 16, 2022 3.403 3.403 3.356 3.356 1,267,165 -0.08(-2.22%)
Nov 15, 2022 3.441 3.441 3.413 3.432 1,461,176 +0.05(+1.40%)
Nov 14, 2022 3.365 3.413 3.356 3.384 1,248,376 +0.00(+0.00%)
Nov 11, 2022 3.356 3.384 3.327 3.384 1,359,287 +0.10(+2.89%)
Nov 10, 2022 3.222 3.289 3.222 3.289 1,240,456 +0.14(+4.53%)
Nov 09, 2022 3.184 3.184 3.132 3.146 1,566,441 -0.04(-1.19%)
Nov 08, 2022 3.175 3.194 3.142 3.184 2,388,922 +0.04(+1.21%)
Nov 07, 2022 3.127 3.165 3.127 3.146 1,833,029 +0.04(+1.22%)
Nov 04, 2022 3.013 3.118 3.013 3.108 2,429,018 +0.25(+8.64%)
Nov 03, 2022 2.852 2.880 2.847 2.861 2,387,733 +0.01(+0.33%)
Nov 02, 2022 3.165 3.165 2.852 2.852 5,095,360 -0.28(-8.81%)
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.