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

Nomura Holdings Inc ADR (NY: NMR )

5.890 -0.280 (-4.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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, 2023 3.763 3.783 3.754 3.773 2,222,517 +0.01(+0.26%)
Aug 30, 2023 3.773 3.783 3.754 3.763 1,778,453 +0.00(+0.00%)
Aug 29, 2023 3.715 3.763 3.706 3.763 1,878,247 +0.05(+1.31%)
Aug 28, 2023 3.725 3.734 3.705 3.715 2,392,337 +0.03(+0.79%)
Aug 25, 2023 3.686 3.695 3.647 3.686 1,068,523 +0.03(+0.80%)
Aug 24, 2023 3.666 3.686 3.647 3.656 1,465,199 -0.02(-0.53%)
Aug 23, 2023 3.637 3.690 3.637 3.676 855,974 +0.05(+1.34%)
Aug 22, 2023 3.627 3.652 3.618 3.627 1,272,886 +0.04(+1.08%)
Aug 21, 2023 3.569 3.598 3.554 3.588 1,623,858 +0.03(+0.82%)
Aug 18, 2023 3.540 3.588 3.540 3.559 2,819,807 +0.00(+0.00%)
Aug 17, 2023 3.579 3.598 3.549 3.559 2,023,166 +0.02(+0.55%)
Aug 16, 2023 3.549 3.569 3.530 3.540 1,630,203 -0.01(-0.27%)
Aug 15, 2023 3.579 3.588 3.549 3.549 905,880 -0.05(-1.35%)
Aug 14, 2023 3.608 3.618 3.579 3.598 695,954 -0.04(-1.07%)
Aug 11, 2023 3.656 3.656 3.637 3.637 803,236 -0.02(-0.53%)
Aug 10, 2023 3.656 3.705 3.647 3.656 1,438,348 +0.01(+0.27%)
Aug 09, 2023 3.647 3.666 3.627 3.647 961,648 -0.08(-2.09%)
Aug 08, 2023 3.744 3.734 3.690 3.725 794,995 -0.06(-1.54%)
Aug 07, 2023 3.793 3.793 3.754 3.783 612,944 +0.05(+1.30%)
Aug 04, 2023 3.734 3.763 3.715 3.734 648,185 +0.06(+1.59%)
Aug 03, 2023 3.666 3.700 3.656 3.676 1,140,381 -0.02(-0.53%)
Aug 02, 2023 3.686 3.695 3.656 3.695 1,247,983 -0.06(-1.55%)
Aug 01, 2023 3.958 3.968 3.656 3.754 3,421,383 -0.31(-7.66%)
Jul 31, 2023 4.075 4.075 4.050 4.065 346,324 -0.02(-0.48%)
Jul 28, 2023 4.055 4.104 4.045 4.084 460,633 +0.07(+1.69%)
Jul 27, 2023 4.026 4.055 3.997 4.016 364,054 +0.00(+0.00%)
Jul 26, 2023 3.997 4.016 3.977 4.016 342,255 +0.02(+0.49%)
Jul 25, 2023 3.987 4.007 3.973 3.997 496,666 +0.07(+1.73%)
Jul 24, 2023 3.880 3.943 3.880 3.929 397,816 +0.05(+1.25%)
Jul 21, 2023 3.909 3.909 3.861 3.880 269,140 -0.03(-0.75%)
Jul 20, 2023 3.900 3.924 3.890 3.909 519,238 -0.04(-0.99%)
Jul 19, 2023 3.919 3.953 3.919 3.948 410,483 +0.05(+1.25%)
Jul 18, 2023 3.880 3.909 3.875 3.900 514,640 +0.05(+1.26%)
Jul 17, 2023 3.822 3.861 3.822 3.851 216,983 +0.00(+0.00%)
Jul 14, 2023 3.880 3.885 3.841 3.851 432,143 -0.04(-1.00%)
Jul 13, 2023 3.851 3.900 3.851 3.890 537,547 +0.06(+1.52%)
Jul 12, 2023 3.793 3.841 3.793 3.831 346,560 +0.05(+1.29%)
Jul 11, 2023 3.754 3.783 3.744 3.783 322,253 +0.03(+0.78%)
Jul 10, 2023 3.734 3.763 3.725 3.754 274,851 +0.00(+0.00%)
Jul 07, 2023 3.705 3.763 3.705 3.754 380,842 +0.06(+1.58%)
Jul 06, 2023 3.754 3.754 3.686 3.695 318,010 -0.10(-2.56%)
Jul 05, 2023 3.773 3.793 3.763 3.793 593,504 +0.02(+0.52%)
Jul 03, 2023 3.773 3.793 3.768 3.773 310,699 +0.05(+1.31%)
Jun 30, 2023 3.715 3.744 3.705 3.725 945,223 +0.02(+0.52%)
Jun 29, 2023 3.695 3.715 3.666 3.705 809,879 -0.06(-1.55%)
Jun 28, 2023 3.744 3.773 3.734 3.763 511,427 +0.09(+2.38%)
Jun 27, 2023 3.676 3.676 3.647 3.676 1,165,294 -0.02(-0.53%)
Jun 26, 2023 3.686 3.715 3.666 3.695 511,956 +0.00(+0.00%)
Jun 23, 2023 3.725 3.725 3.676 3.695 566,447 -0.12(-3.06%)
Jun 22, 2023 3.793 3.822 3.788 3.812 376,978 +0.00(+0.00%)
Jun 21, 2023 3.773 3.831 3.766 3.812 902,698 +0.06(+1.55%)
Jun 20, 2023 3.793 3.793 3.725 3.754 625,983 -0.10(-2.53%)
Jun 16, 2023 3.880 3.900 3.841 3.851 1,208,912 +0.00(+0.00%)
Jun 15, 2023 3.793 3.851 3.783 3.851 1,390,887 +0.15(+3.94%)
Jun 14, 2023 3.695 3.725 3.681 3.705 1,038,155 +0.04(+1.06%)
Jun 13, 2023 3.627 3.671 3.627 3.666 781,165 +0.06(+1.62%)
Jun 12, 2023 3.608 3.617 3.588 3.608 1,353,421 -0.03(-0.80%)
Jun 09, 2023 3.627 3.647 3.613 3.637 1,046,863 +0.02(+0.54%)
Jun 08, 2023 3.608 3.618 3.579 3.618 811,269 +0.01(+0.27%)
Jun 07, 2023 3.608 3.618 3.584 3.608 549,999 -0.04(-1.07%)
Jun 06, 2023 3.559 3.656 3.559 3.647 1,107,115 +0.11(+3.02%)
Jun 05, 2023 3.588 3.598 3.540 3.540 981,521 -0.03(-0.82%)
Jun 02, 2023 3.549 3.579 3.540 3.569 1,096,051 +0.11(+3.09%)
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.