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

Nomura Holdings Inc ADR (NY: NMR )

6.190 -0.110 (-1.75%)
Official Closing Price Updated: 6:30 PM EDT, Jun 5, 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 (%)
May 31, 2024 6.050 6.080 6.010 6.080 743,285 +0.26(+4.47%)
May 30, 2024 5.850 5.870 5.820 5.820 545,569 -0.04(-0.68%)
May 29, 2024 5.920 5.920 5.850 5.860 787,390 -0.14(-2.33%)
May 28, 2024 6.000 6.045 5.990 6.000 566,819 +0.02(+0.33%)
May 24, 2024 5.970 6.005 5.960 5.980 472,024 +0.01(+0.17%)
May 23, 2024 6.050 6.110 5.960 5.970 709,576 +0.04(+0.67%)
May 22, 2024 5.940 5.950 5.900 5.930 2,151,149 +0.10(+1.72%)
May 21, 2024 5.790 5.870 5.790 5.830 1,465,845 +0.01(+0.17%)
May 20, 2024 5.850 5.870 5.810 5.820 795,460 -0.09(-1.52%)
May 17, 2024 5.910 5.940 5.900 5.910 784,604 +0.01(+0.17%)
May 16, 2024 5.920 5.970 5.890 5.900 957,055 +0.11(+1.90%)
May 15, 2024 5.760 5.790 5.730 5.790 888,822 +0.07(+1.22%)
May 14, 2024 5.660 5.720 5.660 5.720 1,065,954 +0.01(+0.18%)
May 13, 2024 5.750 5.750 5.700 5.710 785,709 -0.01(-0.17%)
May 10, 2024 5.740 5.745 5.705 5.720 385,760 +0.01(+0.18%)
May 09, 2024 5.710 5.730 5.680 5.710 1,418,939 -0.09(-1.55%)
May 08, 2024 5.790 5.820 5.770 5.800 1,247,929 -0.18(-3.01%)
May 07, 2024 6.000 6.020 5.960 5.980 1,397,979 +0.11(+1.87%)
May 06, 2024 5.830 5.890 5.805 5.870 1,820,944 +0.05(+0.86%)
May 03, 2024 5.800 5.840 5.770 5.820 1,784,940 +0.08(+1.39%)
May 02, 2024 5.690 5.760 5.690 5.740 1,254,952 +0.17(+3.05%)
May 01, 2024 5.530 5.640 5.500 5.570 2,372,369 -0.14(-2.45%)
Apr 30, 2024 5.770 5.775 5.710 5.710 2,469,850 -0.20(-3.38%)
Apr 29, 2024 5.850 5.935 5.820 5.910 1,655,276 +0.09(+1.55%)
Apr 26, 2024 5.810 5.860 5.760 5.820 806,007 +0.01(+0.17%)
Apr 25, 2024 5.770 5.840 5.750 5.810 1,578,259 -0.10(-1.69%)
Apr 24, 2024 5.920 5.950 5.895 5.910 891,018 +0.02(+0.34%)
Apr 23, 2024 5.910 5.920 5.880 5.890 1,269,745 +0.01(+0.17%)
Apr 22, 2024 5.850 5.920 5.830 5.880 2,035,549 +0.11(+1.91%)
Apr 19, 2024 5.750 5.800 5.703 5.770 2,376,613 -0.10(-1.70%)
Apr 18, 2024 5.890 5.920 5.850 5.870 1,559,088 +0.01(+0.17%)
Apr 17, 2024 5.860 5.900 5.840 5.860 2,504,327 -0.06(-1.01%)
Apr 16, 2024 5.950 5.970 5.880 5.920 2,032,172 -0.21(-3.43%)
Apr 15, 2024 6.190 6.240 6.120 6.130 2,099,064 +0.02(+0.33%)
Apr 12, 2024 6.180 6.196 6.090 6.110 2,343,808 -0.13(-2.08%)
Apr 11, 2024 6.210 6.260 6.165 6.240 1,419,203 +0.09(+1.46%)
Apr 10, 2024 6.070 6.200 6.070 6.150 1,644,668 -0.05(-0.81%)
Apr 09, 2024 6.280 6.280 6.180 6.200 2,064,694 -0.03(-0.48%)
Apr 08, 2024 6.190 6.265 6.180 6.230 1,862,423 +0.08(+1.30%)
Apr 05, 2024 6.100 6.169 6.075 6.150 1,368,073 -0.03(-0.49%)
Apr 04, 2024 6.280 6.305 6.165 6.180 2,139,907 -0.04(-0.64%)
Apr 03, 2024 6.150 6.240 6.150 6.220 1,388,855 +0.08(+1.30%)
Apr 02, 2024 6.120 6.150 6.090 6.140 1,215,587 +0.01(+0.16%)
Apr 01, 2024 6.190 6.190 6.110 6.130 1,402,513 -0.29(-4.52%)
Mar 28, 2024 6.370 6.430 6.370 6.420 1,244,500 +0.04(+0.63%)
Mar 27, 2024 6.400 6.410 6.340 6.380 1,678,337 +0.03(+0.40%)
Mar 26, 2024 6.433 6.458 6.345 6.355 3,540,699 -0.07(-1.07%)
Mar 25, 2024 6.404 6.449 6.364 6.423 2,122,486 +0.02(+0.31%)
Mar 22, 2024 6.463 6.463 6.378 6.404 2,148,289 -0.07(-1.07%)
Mar 21, 2024 6.453 6.520 6.443 6.473 2,834,948 +0.18(+2.82%)
Mar 20, 2024 6.217 6.305 6.181 6.295 1,824,355 +0.09(+1.43%)
Mar 19, 2024 6.226 6.236 6.157 6.207 2,726,009 -0.03(-0.47%)
Mar 18, 2024 6.167 6.246 6.148 6.236 2,851,335 +0.19(+3.09%)
Mar 15, 2024 6.020 6.069 6.010 6.049 2,933,272 +0.05(+0.82%)
Mar 14, 2024 6.039 6.069 5.980 6.000 2,914,368 -0.01(-0.16%)
Mar 13, 2024 5.970 6.019 5.969 6.010 2,177,427 +0.01(+0.16%)
Mar 12, 2024 5.931 6.010 5.931 6.000 1,673,413 +0.09(+1.50%)
Mar 11, 2024 5.921 5.931 5.857 5.911 2,765,757 -0.25(-4.00%)
Mar 08, 2024 6.177 6.231 6.128 6.157 2,983,816 +0.01(+0.16%)
Mar 07, 2024 6.118 6.187 6.118 6.148 2,136,619 +0.07(+1.13%)
Mar 06, 2024 6.059 6.128 6.039 6.079 3,852,854 +0.12(+1.98%)
Mar 05, 2024 5.931 6.010 5.911 5.960 2,789,583 +0.18(+3.07%)
Mar 04, 2024 5.773 5.818 5.734 5.783 2,704,146 +0.03(+0.51%)
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.