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

Nomura Holdings Inc ADR (NY: NMR )

5.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
May 01, 2023 3.504 3.529 3.474 3.504 2,469,264 -0.01(-0.28%)
Apr 28, 2023 3.514 3.544 3.494 3.514 1,933,129 -0.06(-1.66%)
Apr 27, 2023 3.593 3.593 3.534 3.573 701,923 -0.10(-2.69%)
Apr 26, 2023 3.889 3.889 3.623 3.672 1,293,679 -0.14(-3.63%)
Apr 25, 2023 3.859 3.859 3.810 3.810 561,567 +0.04(+1.05%)
Apr 24, 2023 3.761 3.780 3.751 3.771 329,261 -0.02(-0.52%)
Apr 21, 2023 3.810 3.810 3.771 3.790 330,825 -0.02(-0.52%)
Apr 20, 2023 3.810 3.830 3.800 3.810 228,579 +0.01(+0.26%)
Apr 19, 2023 3.800 3.805 3.780 3.800 545,503 +0.02(+0.52%)
Apr 18, 2023 3.771 3.790 3.771 3.780 663,763 +0.02(+0.53%)
Apr 17, 2023 3.761 3.766 3.721 3.761 1,216,129 +0.03(+0.79%)
Apr 14, 2023 3.711 3.805 3.711 3.731 835,455 +0.04(+1.07%)
Apr 13, 2023 3.702 3.702 3.682 3.692 425,765 -0.01(-0.27%)
Apr 12, 2023 3.741 3.771 3.692 3.702 457,619 -0.03(-0.79%)
Apr 11, 2023 3.702 3.731 3.702 3.731 431,038 +0.03(+0.80%)
Apr 10, 2023 3.731 3.731 3.672 3.702 386,219 -0.04(-1.06%)
Apr 06, 2023 3.721 3.741 3.702 3.741 403,289 +0.00(+0.00%)
Apr 05, 2023 3.771 3.776 3.721 3.741 594,432 -0.07(-1.81%)
Apr 04, 2023 3.771 3.810 3.771 3.810 924,798 +0.02(+0.52%)
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.