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 (%)
Nov 30, 2015 4.523 4.523 4.462 4.485 432,388 -0.10(-2.15%)
Nov 27, 2015 4.599 4.614 4.576 4.584 96,341 -0.05(-0.98%)
Nov 25, 2015 4.644 4.629 4.629 4.629 542,911 -0.10(-2.09%)
Nov 24, 2015 4.713 4.751 4.690 4.728 348,362 +0.01(+0.16%)
Nov 23, 2015 4.720 4.751 4.705 4.720 200,627 -0.02(-0.32%)
Nov 20, 2015 4.766 4.773 4.728 4.735 352,448 -0.05(-1.11%)
Nov 19, 2015 4.781 4.788 4.751 4.788 354,918 +0.00(+0.00%)
Nov 18, 2015 4.773 4.796 4.735 4.788 388,059 +0.00(+0.00%)
Nov 17, 2015 4.766 4.796 4.751 4.788 301,728 +0.02(+0.32%)
Nov 16, 2015 4.735 4.773 4.728 4.773 499,679 +0.04(+0.80%)
Nov 13, 2015 4.773 4.781 4.713 4.735 408,286 -0.05(-0.95%)
Nov 12, 2015 4.819 4.819 4.781 4.781 368,053 -0.08(-1.72%)
Nov 11, 2015 4.902 4.902 4.864 4.864 243,565 -0.05(-1.08%)
Nov 10, 2015 4.895 4.925 4.880 4.917 336,184 +0.05(+0.93%)
Nov 09, 2015 4.887 4.910 4.854 4.872 336,696 +0.02(+0.31%)
Nov 06, 2015 4.857 4.872 4.834 4.857 505,947 -0.03(-0.62%)
Nov 05, 2015 4.902 4.933 4.864 4.887 654,378 +0.05(+0.94%)
Nov 04, 2015 4.880 4.910 4.826 4.842 1,065,403 -0.02(-0.31%)
Nov 03, 2015 4.826 4.872 4.826 4.857 325,822 +0.02(+0.31%)
Nov 02, 2015 4.811 4.880 4.804 4.842 517,028 +0.07(+1.43%)
Oct 30, 2015 4.796 4.796 4.751 4.773 299,006 +0.00(+0.00%)
Oct 29, 2015 4.773 4.788 4.773 4.773 441,441 -0.23(-4.55%)
Oct 28, 2015 4.971 5.001 4.940 5.001 310,943 +0.09(+1.85%)
Oct 27, 2015 4.925 4.933 4.895 4.910 307,408 -0.08(-1.67%)
Oct 26, 2015 5.001 5.001 4.963 4.993 2,055,096 -0.01(-0.15%)
Oct 23, 2015 4.910 5.031 4.902 5.001 567,230 +0.11(+2.17%)
Oct 22, 2015 4.804 4.910 4.796 4.895 605,744 +0.08(+1.74%)
Oct 21, 2015 4.849 4.864 4.804 4.811 348,022 +0.04(+0.79%)
Oct 20, 2015 4.758 4.773 4.735 4.773 355,275 -0.01(-0.16%)
Oct 19, 2015 4.743 4.792 4.728 4.781 827,139 -0.02(-0.32%)
Oct 16, 2015 4.766 4.796 4.766 4.796 349,731 +0.06(+1.28%)
Oct 15, 2015 4.644 4.735 4.644 4.735 405,304 +0.20(+4.35%)
Oct 14, 2015 4.591 4.599 4.527 4.538 368,811 -0.08(-1.81%)
Oct 13, 2015 4.629 4.659 4.606 4.622 424,636 -0.10(-2.09%)
Oct 12, 2015 4.697 4.728 4.682 4.720 262,019 +0.04(+0.81%)
Oct 09, 2015 4.705 4.728 4.675 4.682 400,943 -0.02(-0.32%)
Oct 08, 2015 4.659 4.697 4.622 4.697 480,181 +0.03(+0.65%)
Oct 07, 2015 4.652 4.682 4.629 4.667 503,243 +0.10(+2.16%)
Oct 06, 2015 4.576 4.606 4.538 4.568 430,729 -0.06(-1.31%)
Oct 05, 2015 4.576 4.637 4.570 4.629 466,096 +0.11(+2.52%)
Oct 02, 2015 4.409 4.519 4.386 4.515 464,646 +0.03(+0.68%)
Oct 01, 2015 4.439 4.485 4.409 4.485 548,120 +0.07(+1.55%)
Sep 30, 2015 4.371 4.417 4.336 4.417 2,288,887 +0.08(+1.93%)
Sep 29, 2015 4.341 4.356 4.310 4.333 593,849 -0.03(-0.70%)
Sep 28, 2015 4.432 4.439 4.341 4.364 528,752 -0.17(-3.83%)
Sep 25, 2015 4.470 4.575 4.470 4.537 737,826 +0.16(+3.59%)
Sep 24, 2015 4.417 4.425 4.342 4.380 1,165,601 -0.11(-2.50%)
Sep 23, 2015 4.492 4.522 4.462 4.492 1,147,576 +0.01(+0.17%)
Sep 22, 2015 4.477 4.500 4.447 4.485 939,848 -0.09(-1.96%)
Sep 21, 2015 4.560 4.582 4.530 4.575 536,748 +0.04(+0.83%)
Sep 18, 2015 4.545 4.560 4.522 4.537 698,398 -0.13(-2.88%)
Sep 17, 2015 4.657 4.747 4.649 4.672 828,201 +0.06(+1.30%)
Sep 16, 2015 4.552 4.634 4.552 4.612 838,609 +0.00(+0.00%)
Sep 15, 2015 4.567 4.620 4.530 4.612 1,077,136 +0.04(+0.82%)
Sep 14, 2015 4.649 4.649 4.522 4.575 2,115,467 -0.13(-2.86%)
Sep 11, 2015 4.642 4.717 4.634 4.709 764,048 +0.09(+1.94%)
Sep 10, 2015 4.582 4.634 4.582 4.620 891,601 +0.07(+1.65%)
Sep 09, 2015 4.620 4.656 4.537 4.545 597,861 +0.07(+1.51%)
Sep 08, 2015 4.432 4.492 4.417 4.477 312,968 +0.02(+0.50%)
Sep 04, 2015 4.470 4.455 4.455 4.455 507,810 -0.12(-2.62%)
Sep 03, 2015 4.597 4.627 4.560 4.575 247,717 -0.01(-0.33%)
Sep 02, 2015 4.597 4.597 4.515 4.590 321,922 +0.07(+1.49%)
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.