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 (%)
Sep 30, 2020 4.133 4.133 4.088 4.106 141,673 -0.13(-3.17%)
Sep 29, 2020 4.303 4.312 4.240 4.240 154,244 +0.05(+1.10%)
Sep 28, 2020 4.186 4.212 4.169 4.194 114,823 +0.09(+2.10%)
Sep 25, 2020 4.065 4.108 4.039 4.108 85,338 +0.03(+0.63%)
Sep 24, 2020 4.048 4.091 4.031 4.082 133,721 +0.02(+0.42%)
Sep 23, 2020 4.134 4.151 4.065 4.065 217,680 -0.09(-2.28%)
Sep 22, 2020 4.143 4.160 4.100 4.160 107,035 +0.03(+0.63%)
Sep 21, 2020 4.126 4.134 4.082 4.134 147,757 -0.09(-2.24%)
Sep 18, 2020 4.246 4.246 4.203 4.229 127,717 -0.06(-1.41%)
Sep 17, 2020 4.281 4.306 4.272 4.289 103,634 +0.03(+0.81%)
Sep 16, 2020 4.289 4.306 4.246 4.255 183,842 -0.09(-1.98%)
Sep 15, 2020 4.367 4.367 4.332 4.341 116,552 -0.02(-0.40%)
Sep 14, 2020 4.384 4.393 4.358 4.358 171,487 -0.04(-0.98%)
Sep 11, 2020 4.401 4.418 4.384 4.401 126,324 +0.02(+0.39%)
Sep 10, 2020 4.393 4.410 4.375 4.384 100,826 -0.01(-0.20%)
Sep 09, 2020 4.358 4.410 4.358 4.393 168,091 +0.05(+1.19%)
Sep 08, 2020 4.358 4.393 4.332 4.341 133,985 -0.09(-2.14%)
Sep 04, 2020 4.427 4.461 4.377 4.436 226,408 +0.05(+1.18%)
Sep 03, 2020 4.436 4.444 4.358 4.384 116,472 -0.07(-1.55%)
Sep 02, 2020 4.444 4.461 4.410 4.453 154,428 +0.00(+0.00%)
Sep 01, 2020 4.444 4.461 4.427 4.453 101,231 +0.01(+0.19%)
Aug 31, 2020 4.444 4.453 4.418 4.444 89,004 +0.00(+0.00%)
Aug 28, 2020 4.436 4.453 4.418 4.444 137,006 +0.03(+0.58%)
Aug 27, 2020 4.444 4.444 4.401 4.418 90,763 -0.03(-0.77%)
Aug 26, 2020 4.418 4.461 4.418 4.453 99,319 +0.03(+0.78%)
Aug 25, 2020 4.436 4.436 4.410 4.418 98,307 -0.02(-0.39%)
Aug 24, 2020 4.427 4.444 4.410 4.436 254,888 +0.07(+1.58%)
Aug 21, 2020 4.367 4.384 4.358 4.367 106,121 -0.02(-0.39%)
Aug 20, 2020 4.358 4.384 4.349 4.384 111,006 -0.03(-0.59%)
Aug 19, 2020 4.393 4.444 4.393 4.410 184,769 +0.04(+0.99%)
Aug 18, 2020 4.384 4.384 4.349 4.367 130,880 +0.00(+0.00%)
Aug 17, 2020 4.384 4.384 4.358 4.367 141,151 +0.03(+0.60%)
Aug 14, 2020 4.341 4.367 4.332 4.341 61,652 -0.02(-0.40%)
Aug 13, 2020 4.358 4.384 4.341 4.358 215,809 -0.04(-0.98%)
Aug 12, 2020 4.418 4.435 4.401 4.401 372,163 +0.00(+0.00%)
Aug 11, 2020 4.367 4.470 4.358 4.401 778,576 +0.14(+3.23%)
Aug 10, 2020 4.229 4.263 4.212 4.263 106,121 +0.03(+0.61%)
Aug 07, 2020 4.229 4.246 4.194 4.237 125,627 -0.02(-0.40%)
Aug 06, 2020 4.229 4.263 4.220 4.255 253,377 +0.03(+0.61%)
Aug 05, 2020 4.212 4.246 4.194 4.229 166,763 +0.04(+1.03%)
Aug 04, 2020 4.143 4.190 4.143 4.186 123,331 +0.04(+1.04%)
Aug 03, 2020 4.117 4.151 4.065 4.143 189,655 +0.10(+2.56%)
Jul 31, 2020 4.057 4.057 4.018 4.039 215,958 -0.05(-1.26%)
Jul 30, 2020 4.065 4.091 4.031 4.091 231,437 -0.21(-4.81%)
Jul 29, 2020 4.126 4.375 4.091 4.298 400,005 +0.39(+9.91%)
Jul 28, 2020 3.893 3.927 3.884 3.910 293,202 -0.02(-0.44%)
Jul 27, 2020 3.936 3.945 3.902 3.927 135,281 +0.01(+0.22%)
Jul 24, 2020 3.910 3.936 3.876 3.919 160,808 -0.02(-0.44%)
Jul 23, 2020 3.953 3.958 3.910 3.936 142,640 -0.03(-0.65%)
Jul 22, 2020 3.936 3.962 3.927 3.962 103,950 +0.02(+0.44%)
Jul 21, 2020 3.962 3.962 3.936 3.945 236,634 -0.04(-1.08%)
Jul 20, 2020 3.962 3.988 3.953 3.988 95,533 +0.06(+1.54%)
Jul 17, 2020 3.927 3.945 3.927 3.927 129,459 +0.01(+0.22%)
Jul 16, 2020 3.910 3.919 3.902 3.919 114,777 -0.03(-0.66%)
Jul 15, 2020 3.988 3.988 3.940 3.945 178,421 -0.04(-1.08%)
Jul 14, 2020 3.953 3.988 3.936 3.988 145,392 +0.09(+2.43%)
Jul 13, 2020 3.936 3.945 3.884 3.893 148,743 -0.03(-0.66%)
Jul 10, 2020 3.927 3.927 3.863 3.919 130,271 -0.03(-0.87%)
Jul 09, 2020 3.979 3.996 3.919 3.953 133,130 +0.00(+0.00%)
Jul 08, 2020 3.910 3.962 3.910 3.953 140,406 +0.07(+1.77%)
Jul 07, 2020 3.902 3.910 3.876 3.884 143,518 -0.03(-0.88%)
Jul 06, 2020 3.910 3.919 3.884 3.919 230,409 +0.09(+2.48%)
Jul 02, 2020 3.833 3.876 3.815 3.824 181,475 +0.03(+0.68%)
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.