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

Nomura Holdings Inc ADR (NY: NMR )

5.970 +0.040 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Feb 27, 2009 2.872 3.032 2.872 2.967 0 -0.04(-1.45%)
Feb 26, 2009 3.083 3.126 2.988 3.010 1,212,899 -0.07(-2.35%)
Feb 25, 2009 3.126 3.177 3.017 3.083 1,933,885 -0.17(-5.35%)
Feb 24, 2009 3.104 3.286 3.075 3.257 3,263,140 +0.04(+1.35%)
Feb 23, 2009 3.329 3.394 3.191 3.213 1,964,801 -0.27(-7.71%)
Feb 20, 2009 3.373 3.525 3.344 3.481 1,906,928 +0.15(+4.35%)
Feb 19, 2009 3.351 3.481 3.336 3.336 2,083,771 +0.04(+1.10%)
Feb 18, 2009 3.547 3.547 3.271 3.300 1,759,523 -0.10(-2.98%)
Feb 17, 2009 3.431 3.474 3.329 3.402 878,853 -0.30(-8.04%)
Feb 13, 2009 3.750 3.772 3.670 3.699 1,046,385 -0.03(-0.78%)
Feb 12, 2009 3.873 3.873 3.605 3.728 2,619,976 -0.29(-7.22%)
Feb 11, 2009 4.054 4.054 3.917 4.018 670,845 +0.04(+1.09%)
Feb 10, 2009 4.076 4.192 3.924 3.975 842,700 -0.06(-1.44%)
Feb 09, 2009 4.054 4.076 3.975 4.033 1,124,799 -0.19(-4.47%)
Feb 06, 2009 4.381 4.461 4.178 4.221 3,075,117 -0.47(-10.05%)
Feb 05, 2009 4.548 4.744 4.497 4.693 1,919,688 +0.18(+4.02%)
Feb 04, 2009 4.577 4.686 4.475 4.511 1,465,089 -0.11(-2.35%)
Feb 03, 2009 4.671 4.671 4.504 4.620 631,587 +0.01(+0.31%)
Feb 02, 2009 4.584 4.613 4.395 4.606 572,875 -0.06(-1.24%)
Jan 30, 2009 4.765 4.794 4.606 4.664 0 -0.10(-2.13%)
Jan 29, 2009 4.968 4.997 4.758 4.765 1,257,536 -0.61(-11.34%)
Jan 28, 2009 5.113 5.440 5.113 5.375 2,084,034 +0.29(+5.71%)
Jan 27, 2009 4.656 5.142 4.656 5.084 549,321 +0.04(+0.72%)
Jan 26, 2009 4.983 5.164 4.976 5.048 523,133 +0.04(+0.72%)
Jan 23, 2009 4.918 5.077 4.794 5.012 660,881 -0.11(-2.12%)
Jan 22, 2009 5.092 5.237 4.990 5.121 642,642 -0.16(-3.02%)
Jan 21, 2009 4.925 5.280 4.896 5.280 2,204,857 +0.51(+10.81%)
Jan 20, 2009 5.077 5.077 4.758 4.765 862,406 -0.36(-7.07%)
Jan 16, 2009 5.244 5.317 5.077 5.128 1,902,123 -0.17(-3.28%)
Jan 15, 2009 5.266 5.360 5.142 5.302 696,034 +0.05(+0.97%)
Jan 14, 2009 5.280 5.353 5.150 5.251 536,913 -0.12(-2.16%)
Jan 13, 2009 5.389 5.433 5.302 5.367 829,154 -0.34(-5.97%)
Jan 12, 2009 5.766 5.795 5.657 5.708 1,105,832 -0.13(-2.24%)
Jan 09, 2009 5.962 6.013 5.795 5.839 1,047,177 +0.12(+2.16%)
Jan 08, 2009 5.657 5.715 5.607 5.715 427,182 -0.07(-1.13%)
Jan 07, 2009 5.795 5.872 5.737 5.781 526,914 -0.10(-1.73%)
Jan 06, 2009 5.839 5.911 5.781 5.882 644,612 -0.14(-2.29%)
Jan 05, 2009 6.085 6.143 5.998 6.020 811,330 -0.07(-1.07%)
Jan 02, 2009 6.020 6.165 5.969 6.085 0 +0.03(+0.48%)
Jan 01, 2009 6.042 6.071 5.962 6.056 0 +0.00(+0.00%)
Dec 31, 2008 6.042 6.071 5.962 6.056 301,746 +0.06(+0.97%)
Dec 30, 2008 5.578 6.006 5.578 5.998 601,764 +0.15(+2.61%)
Dec 29, 2008 5.853 5.875 5.763 5.846 381,373 -0.14(-2.30%)
Dec 26, 2008 5.759 5.984 5.759 5.984 384,175 +0.29(+5.10%)
Dec 24, 2008 5.715 5.723 5.657 5.694 219,551 -0.13(-2.24%)
Dec 23, 2008 5.897 5.940 5.744 5.824 634,428 -0.06(-0.99%)
Dec 22, 2008 5.948 6.042 5.802 5.882 873,772 +0.23(+4.11%)
Dec 19, 2008 5.599 5.744 5.556 5.650 997,725 +0.28(+5.13%)
Dec 18, 2008 5.411 5.512 5.258 5.375 776,575 +0.08(+1.51%)
Dec 17, 2008 5.353 5.360 5.237 5.295 474,748 -0.20(-3.69%)
Dec 16, 2008 5.171 5.498 5.150 5.498 832,966 +0.25(+4.70%)
Dec 15, 2008 5.019 5.396 5.019 5.251 823,875 -0.19(-3.47%)
Dec 12, 2008 5.331 5.462 5.200 5.440 1,914,110 +0.00(+0.00%)
Dec 11, 2008 5.599 5.708 5.418 5.440 852,829 -0.05(-0.92%)
Dec 10, 2008 5.527 5.585 5.382 5.491 911,875 -0.05(-0.92%)
Dec 09, 2008 5.505 5.657 5.476 5.541 991,208 +0.44(+8.68%)
Dec 08, 2008 5.005 5.157 4.910 5.099 1,171,502 +0.14(+2.78%)
Dec 05, 2008 4.678 4.976 4.620 4.961 830,709 +0.41(+8.92%)
Dec 04, 2008 4.656 4.729 4.482 4.555 840,016 -0.41(-8.32%)
Dec 03, 2008 4.816 4.968 4.700 4.968 698,872 +0.07(+1.48%)
Dec 02, 2008 4.787 4.918 4.751 4.896 700,972 +0.09(+1.96%)
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.