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

Nomura Holdings Inc ADR (NY: NMR )

6.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2022 3.441 3.441 3.385 3.413 942,263 -0.02(-0.55%)
Aug 30, 2022 3.460 3.460 3.394 3.432 1,031,159 -0.01(-0.27%)
Aug 29, 2022 3.432 3.460 3.413 3.441 792,975 +0.00(+0.00%)
Aug 26, 2022 3.488 3.502 3.432 3.441 530,057 -0.10(-2.92%)
Aug 25, 2022 3.498 3.545 3.469 3.545 485,951 +0.08(+2.45%)
Aug 24, 2022 3.469 3.507 3.460 3.460 557,534 -0.04(-1.08%)
Aug 23, 2022 3.460 3.507 3.455 3.498 620,523 +0.04(+1.09%)
Aug 22, 2022 3.498 3.498 3.432 3.460 1,203,609 -0.07(-1.87%)
Aug 19, 2022 3.535 3.545 3.488 3.526 1,907,182 -0.07(-1.83%)
Aug 18, 2022 3.573 3.592 3.556 3.592 488,851 +0.00(+0.00%)
Aug 17, 2022 3.601 3.610 3.549 3.592 385,679 +0.01(+0.26%)
Aug 16, 2022 3.563 3.582 3.535 3.582 459,442 -0.02(-0.52%)
Aug 15, 2022 3.582 3.601 3.568 3.601 777,521 +0.03(+0.79%)
Aug 12, 2022 3.573 3.610 3.554 3.573 1,146,188 -0.01(-0.26%)
Aug 11, 2022 3.592 3.609 3.563 3.582 1,203,628 +0.01(+0.26%)
Aug 10, 2022 3.535 3.573 3.526 3.573 1,009,622 +0.08(+2.15%)
Aug 09, 2022 3.451 3.507 3.446 3.498 1,786,199 +0.07(+1.92%)
Aug 08, 2022 3.451 3.498 3.432 3.432 2,795,854 +0.01(+0.27%)
Aug 05, 2022 3.451 3.451 3.375 3.422 1,867,255 -0.02(-0.55%)
Aug 04, 2022 3.357 3.460 3.357 3.441 1,034,137 +0.17(+5.17%)
Aug 03, 2022 3.413 3.441 3.178 3.272 1,723,004 -0.27(-7.69%)
Aug 02, 2022 3.620 3.625 3.545 3.545 1,610,674 -0.07(-1.82%)
Aug 01, 2022 3.620 3.629 3.582 3.610 1,918,130 +0.01(+0.26%)
Jul 29, 2022 3.563 3.634 3.535 3.601 1,142,951 +0.05(+1.32%)
Jul 28, 2022 3.535 3.568 3.521 3.554 676,163 +0.05(+1.34%)
Jul 27, 2022 3.479 3.516 3.460 3.507 530,889 +0.00(+0.00%)
Jul 26, 2022 3.516 3.516 3.479 3.507 549,645 -0.01(-0.27%)
Jul 25, 2022 3.507 3.531 3.488 3.516 987,943 +0.00(+0.00%)
Jul 22, 2022 3.498 3.516 3.488 3.516 632,702 +0.04(+1.08%)
Jul 21, 2022 3.488 3.493 3.455 3.479 796,470 -0.01(-0.27%)
Jul 20, 2022 3.488 3.507 3.465 3.488 1,755,696 -0.06(-1.59%)
Jul 19, 2022 3.535 3.582 3.516 3.545 1,613,918 +0.04(+1.07%)
Jul 18, 2022 3.516 3.526 3.479 3.507 2,220,502 +0.03(+0.81%)
Jul 15, 2022 3.441 3.493 3.380 3.479 1,771,036 +0.04(+1.09%)
Jul 14, 2022 3.422 3.441 3.389 3.441 1,004,691 -0.05(-1.35%)
Jul 13, 2022 3.451 3.488 3.427 3.488 651,453 +0.00(+0.00%)
Jul 12, 2022 3.432 3.498 3.427 3.488 994,192 +0.02(+0.54%)
Jul 11, 2022 3.488 3.488 3.441 3.469 1,245,226 -0.04(-1.07%)
Jul 08, 2022 3.479 3.526 3.469 3.507 1,134,623 +0.03(+0.81%)
Jul 07, 2022 3.441 3.484 3.432 3.479 1,030,971 +0.05(+1.37%)
Jul 06, 2022 3.432 3.441 3.385 3.432 1,732,471 -0.01(-0.27%)
Jul 05, 2022 3.385 3.441 3.371 3.441 1,519,735 +0.01(+0.27%)
Jul 01, 2022 3.357 3.432 3.357 3.432 1,119,245 +0.07(+1.96%)
Jun 30, 2022 3.347 3.375 3.310 3.366 1,539,044 -0.01(-0.28%)
Jun 29, 2022 3.413 3.413 3.357 3.375 1,081,346 -0.08(-2.18%)
Jun 28, 2022 3.498 3.498 3.441 3.451 1,674,023 -0.03(-0.81%)
Jun 27, 2022 3.535 3.535 3.479 3.479 1,515,324 -0.05(-1.33%)
Jun 24, 2022 3.479 3.526 3.460 3.526 899,726 +0.07(+1.90%)
Jun 23, 2022 3.498 3.507 3.427 3.460 2,174,305 -0.01(-0.27%)
Jun 22, 2022 3.469 3.484 3.432 3.469 2,431,837 -0.04(-1.07%)
Jun 21, 2022 3.451 3.507 3.432 3.507 2,603,861 +0.09(+2.75%)
Jun 17, 2022 3.404 3.437 3.361 3.413 1,048,184 -0.02(-0.55%)
Jun 16, 2022 3.404 3.446 3.375 3.432 890,934 +0.00(+0.00%)
Jun 15, 2022 3.394 3.455 3.375 3.432 1,423,613 +0.05(+1.39%)
Jun 14, 2022 3.347 3.404 3.347 3.385 2,147,726 +0.02(+0.56%)
Jun 13, 2022 3.357 3.385 3.347 3.366 1,293,371 -0.03(-0.83%)
Jun 10, 2022 3.404 3.413 3.342 3.394 1,587,984 -0.06(-1.63%)
Jun 09, 2022 3.488 3.498 3.427 3.451 903,346 -0.06(-1.61%)
Jun 08, 2022 3.563 3.563 3.488 3.507 939,007 -0.10(-2.86%)
Jun 07, 2022 3.582 3.620 3.563 3.610 846,429 +0.02(+0.52%)
Jun 06, 2022 3.629 3.639 3.573 3.592 509,553 -0.04(-1.04%)
Jun 03, 2022 3.620 3.648 3.592 3.629 613,207 -0.11(-3.02%)
Jun 02, 2022 3.686 3.742 3.676 3.742 562,706 +0.08(+2.05%)
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.