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

Nomura Holdings Inc ADR (NY: NMR )

5.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 29, 2005 8.609 8.653 8.595 8.624 224,731 +0.07(+0.76%)
Jul 28, 2005 8.559 8.595 8.515 8.559 275,330 -0.15(-1.67%)
Jul 27, 2005 8.595 8.733 8.580 8.704 268,161 +0.15(+1.69%)
Jul 26, 2005 8.631 8.631 8.530 8.559 315,313 -0.09(-1.09%)
Jul 25, 2005 8.718 8.733 8.653 8.653 325,653 -0.14(-1.57%)
Jul 22, 2005 8.834 8.842 8.791 8.791 260,991 -0.06(-0.66%)
Jul 21, 2005 8.791 8.856 8.762 8.849 520,191 +0.13(+1.50%)
Jul 20, 2005 8.631 8.740 8.617 8.718 323,310 +0.07(+0.75%)
Jul 19, 2005 8.682 8.682 8.638 8.653 245,825 -0.09(-1.08%)
Jul 18, 2005 8.849 8.849 8.747 8.747 152,210 -0.06(-0.66%)
Jul 15, 2005 8.740 8.849 8.733 8.805 250,237 +0.14(+1.59%)
Jul 14, 2005 8.689 8.740 8.667 8.667 391,832 +0.07(+0.84%)
Jul 13, 2005 8.631 8.646 8.559 8.595 622,078 -0.07(-0.75%)
Jul 12, 2005 8.660 8.711 8.595 8.660 425,749 -0.01(-0.17%)
Jul 11, 2005 8.667 8.704 8.646 8.675 222,801 -0.02(-0.25%)
Jul 08, 2005 8.595 8.740 8.595 8.696 315,451 +0.18(+2.13%)
Jul 07, 2005 8.559 8.573 8.450 8.515 442,155 -0.15(-1.68%)
Jul 06, 2005 8.689 8.740 8.631 8.660 333,374 -0.07(-0.83%)
Jul 05, 2005 8.733 8.769 8.653 8.733 448,635 +0.02(+0.25%)
Jul 01, 2005 8.754 8.776 8.704 8.711 284,705 +0.05(+0.59%)
Jun 30, 2005 8.769 8.769 8.653 8.660 397,761 -0.17(-1.89%)
Jun 29, 2005 8.820 8.849 8.798 8.827 392,797 -0.06(-0.65%)
Jun 28, 2005 8.725 8.958 8.725 8.885 586,783 +0.05(+0.57%)
Jun 27, 2005 8.856 8.878 8.740 8.834 190,539 -0.15(-1.62%)
Jun 24, 2005 8.958 9.008 8.914 8.979 194,399 +0.02(+0.24%)
Jun 23, 2005 9.052 9.074 8.936 8.958 188,471 -0.09(-1.04%)
Jun 22, 2005 9.074 9.139 9.052 9.052 328,962 -0.12(-1.34%)
Jun 21, 2005 9.117 9.211 9.117 9.175 150,969 +0.07(+0.80%)
Jun 20, 2005 9.066 9.139 9.052 9.103 129,599 +0.00(+0.00%)
Jun 17, 2005 9.074 9.132 9.059 9.103 172,891 +0.07(+0.80%)
Jun 16, 2005 9.008 9.052 8.994 9.030 128,358 +0.07(+0.73%)
Jun 15, 2005 8.958 8.979 8.878 8.965 190,952 +0.13(+1.48%)
Jun 14, 2005 8.813 8.863 8.805 8.834 145,317 +0.05(+0.58%)
Jun 13, 2005 8.834 8.929 8.776 8.784 208,462 -0.10(-1.14%)
Jun 10, 2005 8.958 9.008 8.856 8.885 179,785 -0.08(-0.89%)
Jun 09, 2005 8.965 8.994 8.900 8.965 158,966 -0.17(-1.90%)
Jun 08, 2005 9.103 9.219 9.103 9.139 243,344 -0.04(-0.40%)
Jun 07, 2005 9.153 9.226 9.139 9.175 136,631 -0.09(-1.02%)
Jun 06, 2005 9.204 9.269 9.153 9.269 203,085 +0.09(+0.95%)
Jun 03, 2005 9.161 9.204 9.118 9.182 585,267 +0.02(+0.24%)
Jun 02, 2005 9.175 9.182 9.081 9.161 141,043 -0.07(-0.72%)
Jun 01, 2005 9.110 9.284 9.110 9.227 154,003 +0.04(+0.48%)
May 31, 2005 9.197 9.240 9.161 9.182 193,572 +0.05(+0.56%)
May 27, 2005 9.030 9.168 9.023 9.132 168,755 +0.12(+1.37%)
May 26, 2005 9.023 9.037 8.965 9.008 246,791 +0.01(+0.16%)
May 25, 2005 9.016 9.088 8.979 8.994 195,502 -0.25(-2.67%)
May 24, 2005 9.204 9.277 9.182 9.240 233,279 +0.11(+1.19%)
May 23, 2005 9.095 9.182 9.081 9.132 360,673 +0.17(+1.94%)
May 20, 2005 8.987 9.001 8.936 8.958 100,095 -0.12(-1.28%)
May 19, 2005 9.052 9.117 9.030 9.074 138,423 +0.13(+1.46%)
May 18, 2005 8.885 8.987 8.849 8.943 271,056 +0.07(+0.82%)
May 17, 2005 8.849 8.900 8.820 8.871 339,303 -0.07(-0.81%)
May 16, 2005 8.921 8.943 8.856 8.943 145,592 +0.01(+0.16%)
May 13, 2005 8.965 9.045 8.885 8.929 99,681 -0.10(-1.12%)
May 12, 2005 9.103 9.117 8.994 9.030 95,821 -0.16(-1.74%)
May 11, 2005 9.306 9.306 9.117 9.190 168,755 -0.04(-0.47%)
May 10, 2005 9.349 9.349 9.226 9.233 161,999 -0.21(-2.23%)
May 09, 2005 9.502 9.502 9.422 9.444 129,324 -0.13(-1.36%)
May 06, 2005 9.574 9.647 9.545 9.574 213,839 +0.07(+0.76%)
May 05, 2005 9.444 9.610 9.444 9.502 187,781 -0.06(-0.61%)
May 04, 2005 9.422 9.603 9.422 9.560 138,975 +0.09(+1.00%)
May 03, 2005 9.465 9.523 9.386 9.465 225,145 +0.05(+0.54%)
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.