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

Nomura Holdings Inc ADR (NY: NMR )

5.910 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2022 4.113 4.113 4.027 4.027 785,668 -0.15(-3.65%)
Mar 30, 2022 4.266 4.271 4.170 4.180 362,401 -0.01(-0.27%)
Mar 29, 2022 4.219 4.229 4.145 4.191 667,572 +0.05(+1.12%)
Mar 28, 2022 4.135 4.145 4.089 4.145 461,951 -0.06(-1.33%)
Mar 25, 2022 4.191 4.219 4.182 4.201 456,097 +0.01(+0.22%)
Mar 24, 2022 4.173 4.196 4.126 4.191 926,722 +0.01(+0.22%)
Mar 23, 2022 4.154 4.210 4.131 4.182 1,039,994 +0.03(+0.67%)
Mar 22, 2022 4.173 4.219 4.154 4.154 953,598 +0.04(+0.91%)
Mar 21, 2022 4.126 4.145 4.098 4.117 1,201,614 -0.02(-0.45%)
Mar 18, 2022 4.098 4.136 4.084 4.135 1,935,609 -0.01(-0.22%)
Mar 17, 2022 4.117 4.154 4.098 4.145 1,008,343 +0.05(+1.14%)
Mar 16, 2022 4.061 4.121 4.056 4.098 1,360,059 +0.07(+1.85%)
Mar 15, 2022 3.968 4.030 3.968 4.024 974,921 +0.08(+2.13%)
Mar 14, 2022 3.949 3.985 3.931 3.940 1,061,095 +0.07(+1.93%)
Mar 11, 2022 3.940 3.949 3.865 3.865 1,272,706 -0.05(-1.19%)
Mar 10, 2022 3.921 3.949 3.893 3.912 1,593,737 -0.02(-0.47%)
Mar 09, 2022 3.903 3.958 3.884 3.931 2,202,345 +0.08(+2.18%)
Mar 08, 2022 3.903 3.921 3.809 3.847 2,475,607 -0.07(-1.90%)
Mar 07, 2022 3.977 3.986 3.907 3.921 1,186,570 -0.16(-3.88%)
Mar 04, 2022 4.070 4.098 4.047 4.080 978,443 -0.07(-1.57%)
Mar 03, 2022 4.173 4.191 4.117 4.145 746,944 -0.03(-0.67%)
Mar 02, 2022 4.145 4.191 4.126 4.173 717,120 +0.07(+1.82%)
Mar 01, 2022 4.229 4.257 4.084 4.098 1,533,062 -0.17(-3.93%)
Feb 28, 2022 4.247 4.294 4.224 4.266 925,899 -0.04(-0.87%)
Feb 25, 2022 4.266 4.317 4.275 4.303 1,171,685 +0.06(+1.32%)
Feb 24, 2022 4.238 4.257 4.173 4.247 1,605,232 -0.07(-1.72%)
Feb 23, 2022 4.387 4.401 4.312 4.322 676,810 -0.04(-0.85%)
Feb 22, 2022 4.350 4.396 4.331 4.359 775,317 -0.02(-0.43%)
Feb 18, 2022 4.378 0 -0.01(-0.21%)
Feb 17, 2022 4.434 4.452 4.378 4.387 1,775,907 -0.08(-1.88%)
Feb 16, 2022 4.434 4.471 4.424 4.471 935,110 +0.03(+0.63%)
Feb 15, 2022 4.424 4.471 4.415 4.443 817,573 +0.02(+0.42%)
Feb 14, 2022 4.368 4.443 4.368 4.424 1,173,254 +0.07(+1.50%)
Feb 11, 2022 4.452 4.461 4.350 4.359 1,355,195 -0.09(-2.09%)
Feb 10, 2022 4.434 4.471 4.401 4.452 1,158,656 -0.03(-0.62%)
Feb 09, 2022 4.471 4.489 4.452 4.480 1,120,907 -0.06(-1.23%)
Feb 08, 2022 4.471 4.536 4.471 4.536 943,755 +0.11(+2.53%)
Feb 07, 2022 4.415 4.452 4.382 4.424 1,647,100 +0.03(+0.64%)
Feb 04, 2022 4.359 4.415 4.359 4.396 1,483,509 +0.05(+1.07%)
Feb 03, 2022 4.387 4.350 1,819,089 -0.08(-1.89%)
Feb 02, 2022 4.331 4.434 4.322 4.434 1,300,152 +0.20(+4.62%)
Feb 01, 2022 4.080 4.238 4.080 4.238 1,193,646 +0.10(+2.48%)
Jan 31, 2022 4.042 4.135 4.135 1,052,505 +0.04(+0.91%)
Jan 28, 2022 4.098 4.098 4.038 4.098 1,149,184 -0.01(-0.23%)
Jan 27, 2022 4.145 4.173 4.089 4.108 1,053,961 -0.01(-0.23%)
Jan 26, 2022 4.201 4.201 4.098 4.117 1,081,244 -0.09(-2.21%)
Jan 25, 2022 4.117 4.219 4.080 4.210 2,097,193 +0.07(+1.57%)
Jan 24, 2022 4.117 4.163 4.075 4.145 1,081,342 -0.05(-1.11%)
Jan 21, 2022 4.154 4.229 4.154 4.191 1,436,667 +0.07(+1.81%)
Jan 20, 2022 4.163 4.191 4.108 4.117 895,755 -0.02(-0.45%)
Jan 19, 2022 4.201 4.219 4.126 4.135 674,482 -0.13(-3.06%)
Jan 18, 2022 4.322 4.322 4.247 4.266 928,112 -0.10(-2.35%)
Jan 14, 2022 4.368 0 -0.01(-0.21%)
Jan 13, 2022 4.378 4.424 4.359 4.378 1,130,335 +0.02(+0.43%)
Jan 12, 2022 4.331 4.368 4.317 4.359 515,546 +0.03(+0.65%)
Jan 11, 2022 4.257 4.340 4.257 4.331 851,478 +0.10(+2.42%)
Jan 10, 2022 4.219 4.247 4.191 4.229 1,428,963 -0.01(-0.22%)
Jan 07, 2022 4.210 4.247 4.194 4.238 740,848 +0.02(+0.44%)
Jan 06, 2022 4.210 4.238 4.182 4.219 652,681 +0.01(+0.22%)
Jan 05, 2022 4.182 4.257 4.163 4.210 682,802 +0.02(+0.44%)
Jan 04, 2022 4.145 4.201 4.126 4.191 1,554,079 +0.07(+1.58%)
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.