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

Nomura Holdings Inc ADR (NY: NMR )

5.980 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2018 5.251 5.291 5.187 5.251 683,957 +0.04(+0.77%)
Jan 30, 2018 5.203 5.251 5.179 5.211 1,430,928 -0.03(-0.61%)
Jan 29, 2018 5.275 5.291 5.243 5.243 362,697 -0.12(-2.24%)
Jan 26, 2018 5.347 5.363 5.331 5.363 131,895 +0.04(+0.75%)
Jan 25, 2018 5.395 5.395 5.315 5.323 166,779 -0.10(-1.77%)
Jan 24, 2018 5.427 5.451 5.387 5.419 185,683 +0.02(+0.30%)
Jan 23, 2018 5.379 5.427 5.375 5.403 178,636 +0.02(+0.45%)
Jan 22, 2018 5.459 5.459 5.371 5.379 436,798 -0.09(-1.61%)
Jan 19, 2018 5.403 5.467 5.363 5.467 549,284 +0.20(+3.80%)
Jan 18, 2018 5.267 5.290 5.243 5.267 193,545 -0.08(-1.50%)
Jan 17, 2018 5.267 5.363 5.267 5.347 183,026 +0.07(+1.37%)
Jan 16, 2018 5.291 5.327 5.247 5.275 202,120 +0.00(+0.00%)
Jan 12, 2018 5.275 5.275 5.275 0 +0.02(+0.46%)
Jan 11, 2018 5.187 5.259 5.187 5.251 296,259 +0.09(+1.71%)
Jan 10, 2018 5.115 5.171 5.115 5.163 227,770 +0.06(+1.26%)
Jan 09, 2018 5.083 5.107 5.067 5.099 261,160 +0.01(+0.16%)
Jan 08, 2018 5.067 5.099 5.043 5.091 278,233 +0.02(+0.47%)
Jan 05, 2018 5.083 5.091 5.019 5.067 549,537 +0.16(+3.26%)
Jan 04, 2018 4.843 4.907 4.843 4.907 443,300 +0.11(+2.34%)
Jan 03, 2018 4.731 4.803 4.731 4.795 207,920 +0.07(+1.53%)
Jan 02, 2018 4.691 4.739 4.691 4.723 160,599 +0.06(+1.37%)
Dec 29, 2017 4.659 4.659 4.659 0 +0.00(+0.00%)
Dec 28, 2017 4.683 4.683 4.646 4.659 158,865 -0.05(-1.02%)
Dec 27, 2017 4.683 4.731 4.683 4.707 108,394 +0.04(+0.86%)
Dec 26, 2017 4.659 4.675 4.651 4.667 85,832 -0.07(-1.52%)
Dec 22, 2017 4.731 4.787 4.723 4.739 183,220 -0.01(-0.17%)
Dec 21, 2017 4.731 4.771 4.731 4.747 143,988 +0.02(+0.34%)
Dec 20, 2017 4.763 4.771 4.715 4.731 157,683 -0.01(-0.17%)
Dec 19, 2017 4.747 4.779 4.739 4.739 145,352 -0.02(-0.50%)
Dec 18, 2017 4.755 4.771 4.747 4.763 225,935 +0.06(+1.19%)
Dec 15, 2017 4.699 4.723 4.691 4.707 214,205 +0.01(+0.17%)
Dec 14, 2017 4.723 4.723 4.691 4.699 106,881 -0.03(-0.68%)
Dec 13, 2017 4.731 4.747 4.723 4.731 144,599 +0.00(+0.00%)
Dec 12, 2017 4.699 4.739 4.699 4.731 122,369 +0.07(+1.55%)
Dec 11, 2017 4.651 4.671 4.651 4.659 228,270 -0.02(-0.34%)
Dec 08, 2017 4.683 4.683 4.651 4.675 143,118 -0.02(-0.34%)
Dec 07, 2017 4.683 4.691 4.667 4.691 147,354 +0.00(+0.00%)
Dec 06, 2017 4.707 4.707 4.675 4.691 183,963 -0.06(-1.35%)
Dec 05, 2017 4.763 4.787 4.739 4.755 192,373 +0.06(+1.19%)
Dec 04, 2017 4.715 4.729 4.683 4.699 243,781 +0.02(+0.34%)
Dec 01, 2017 4.699 4.723 4.643 4.683 324,012 -0.10(-2.17%)
Nov 30, 2017 4.795 4.803 4.719 4.787 587,724 +0.12(+2.57%)
Nov 29, 2017 4.667 4.683 4.635 4.667 229,473 +0.01(+0.17%)
Nov 28, 2017 4.619 4.659 4.603 4.659 214,267 +0.06(+1.22%)
Nov 27, 2017 4.603 4.619 4.603 4.603 125,647 -0.01(-0.17%)
Nov 24, 2017 4.611 4.627 4.611 4.611 72,024 +0.04(+0.88%)
Nov 22, 2017 4.563 4.587 4.547 4.571 282,187 +0.01(+0.18%)
Nov 21, 2017 4.555 4.571 4.555 4.563 126,409 +0.03(+0.71%)
Nov 20, 2017 4.531 4.539 4.515 4.531 172,460 +0.00(+0.00%)
Nov 17, 2017 4.563 4.563 4.515 4.531 184,570 -0.04(-0.88%)
Nov 16, 2017 4.563 4.579 4.547 4.571 334,082 +0.06(+1.24%)
Nov 15, 2017 4.474 4.539 4.466 4.515 197,153 -0.06(-1.23%)
Nov 14, 2017 4.571 4.595 4.539 4.571 214,982 +0.00(+0.00%)
Nov 13, 2017 4.539 4.586 4.539 4.571 232,660 -0.09(-1.89%)
Nov 10, 2017 4.675 4.675 4.635 4.659 337,760 -0.08(-1.69%)
Nov 09, 2017 4.715 4.739 4.651 4.739 324,376 -0.04(-0.84%)
Nov 08, 2017 4.747 4.779 4.731 4.779 600,448 +0.10(+2.23%)
Nov 07, 2017 4.651 4.699 4.651 4.675 584,255 +0.13(+2.82%)
Nov 06, 2017 4.563 4.563 4.499 4.547 261,095 -0.02(-0.53%)
Nov 03, 2017 4.571 4.571 4.547 4.571 252,289 +0.00(+0.00%)
Nov 02, 2017 4.555 4.579 4.531 4.571 236,371 -0.04(-0.87%)
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.