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 (%)
Jul 31, 2023 4.136 4.136 4.111 4.126 341,198 -0.02(-0.48%)
Jul 28, 2023 4.116 4.165 4.106 4.146 453,816 +0.07(+1.69%)
Jul 27, 2023 4.086 4.116 4.057 4.077 358,665 +0.00(+0.00%)
Jul 26, 2023 4.057 4.077 4.037 4.077 337,190 +0.02(+0.49%)
Jul 25, 2023 4.047 4.067 4.032 4.057 489,315 +0.07(+1.73%)
Jul 24, 2023 3.938 4.003 3.938 3.988 391,928 +0.05(+1.25%)
Jul 21, 2023 3.968 3.968 3.919 3.938 265,156 -0.03(-0.75%)
Jul 20, 2023 3.958 3.983 3.948 3.968 511,553 -0.04(-0.99%)
Jul 19, 2023 3.978 4.012 3.978 4.008 404,408 +0.05(+1.25%)
Jul 18, 2023 3.938 3.968 3.933 3.958 507,023 +0.05(+1.26%)
Jul 17, 2023 3.879 3.919 3.879 3.909 213,772 +0.00(+0.00%)
Jul 14, 2023 3.938 3.943 3.899 3.909 425,747 -0.04(-1.00%)
Jul 13, 2023 3.909 3.958 3.909 3.948 529,591 +0.06(+1.52%)
Jul 12, 2023 3.850 3.899 3.850 3.889 341,430 +0.05(+1.29%)
Jul 11, 2023 3.810 3.840 3.800 3.840 317,484 +0.03(+0.78%)
Jul 10, 2023 3.790 3.820 3.780 3.810 270,783 +0.00(+0.00%)
Jul 07, 2023 3.761 3.820 3.761 3.810 375,205 +0.06(+1.58%)
Jul 06, 2023 3.810 3.810 3.741 3.751 313,303 -0.10(-2.56%)
Jul 05, 2023 3.830 3.850 3.820 3.850 584,719 +0.02(+0.52%)
Jul 03, 2023 3.830 3.850 3.825 3.830 306,101 +0.05(+1.31%)
Jun 30, 2023 3.771 3.800 3.761 3.780 931,233 +0.02(+0.53%)
Jun 29, 2023 3.751 3.771 3.721 3.761 797,892 -0.06(-1.55%)
Jun 28, 2023 3.800 3.830 3.790 3.820 503,858 +0.09(+2.38%)
Jun 27, 2023 3.731 3.731 3.702 3.731 1,148,047 -0.02(-0.53%)
Jun 26, 2023 3.741 3.771 3.721 3.751 504,378 +0.00(+0.00%)
Jun 23, 2023 3.780 3.780 3.731 3.751 558,063 -0.12(-3.06%)
Jun 22, 2023 3.850 3.879 3.845 3.869 371,398 +0.00(+0.00%)
Jun 21, 2023 3.830 3.889 3.823 3.869 889,337 +0.06(+1.55%)
Jun 20, 2023 3.850 3.850 3.780 3.810 616,718 -0.10(-2.53%)
Jun 16, 2023 3.938 3.958 3.899 3.909 1,191,019 +0.00(+0.00%)
Jun 15, 2023 3.850 3.909 3.840 3.909 1,370,301 +0.15(+3.94%)
Jun 14, 2023 3.751 3.780 3.736 3.761 1,022,789 +0.04(+1.06%)
Jun 13, 2023 3.682 3.726 3.682 3.721 769,603 +0.06(+1.62%)
Jun 12, 2023 3.662 3.672 3.642 3.662 1,333,389 -0.03(-0.80%)
Jun 09, 2023 3.682 3.702 3.667 3.692 1,031,369 +0.02(+0.54%)
Jun 08, 2023 3.662 3.672 3.632 3.672 799,262 +0.01(+0.27%)
Jun 07, 2023 3.662 3.672 3.637 3.662 541,858 -0.04(-1.07%)
Jun 06, 2023 3.613 3.711 3.613 3.702 1,090,728 +0.11(+3.02%)
Jun 05, 2023 3.642 3.652 3.593 3.593 966,993 -0.03(-0.82%)
Jun 02, 2023 3.603 3.632 3.593 3.623 1,079,828 +0.11(+3.09%)
Jun 01, 2023 3.494 3.539 3.484 3.514 2,696,535 +0.05(+1.42%)
May 31, 2023 3.415 3.474 3.415 3.465 2,755,943 +0.00(+0.00%)
May 30, 2023 3.435 3.465 3.415 3.465 2,281,056 +0.01(+0.29%)
May 26, 2023 3.455 3.470 3.439 3.455 1,356,118 -0.05(-1.41%)
May 25, 2023 3.494 3.524 3.474 3.504 1,502,368 -0.03(-0.84%)
May 24, 2023 3.563 3.563 3.504 3.534 1,779,490 -0.03(-0.83%)
May 23, 2023 3.573 3.593 3.563 3.563 1,151,663 +0.00(+0.00%)
May 22, 2023 3.534 3.573 3.514 3.563 1,044,304 +0.07(+1.98%)
May 19, 2023 3.504 3.529 3.484 3.494 2,419,982 -0.09(-2.48%)
May 18, 2023 3.613 3.613 3.534 3.583 2,650,145 -0.05(-1.36%)
May 17, 2023 3.583 3.632 3.573 3.632 797,065 +0.09(+2.51%)
May 16, 2023 3.593 3.593 3.529 3.544 1,557,058 -0.07(-1.91%)
May 15, 2023 3.544 3.613 3.544 3.613 685,496 +0.11(+3.10%)
May 12, 2023 3.524 3.573 3.494 3.504 1,542,254 -0.04(-1.11%)
May 11, 2023 3.524 3.544 3.523 3.544 431,360 +0.06(+1.70%)
May 10, 2023 3.524 3.524 3.474 3.484 574,791 -0.02(-0.56%)
May 09, 2023 3.504 3.514 3.494 3.504 482,563 +0.03(+0.85%)
May 08, 2023 3.465 3.504 3.465 3.474 310,427 +0.00(+0.00%)
May 05, 2023 3.386 3.484 3.386 3.474 1,824,286 +0.12(+3.53%)
May 04, 2023 3.386 3.399 3.336 3.356 1,087,774 -0.04(-1.16%)
May 03, 2023 3.396 3.435 3.391 3.396 2,589,709 -0.01(-0.29%)
May 02, 2023 3.415 3.425 3.356 3.405 1,500,190 -0.10(-2.82%)
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.