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, 2022 3.174 3.232 3.160 3.184 1,394,489 +0.01(+0.30%)
Sep 29, 2022 3.203 3.213 3.145 3.174 1,704,700 -0.03(-1.00%)
Sep 28, 2022 3.121 3.207 3.121 3.207 1,068,673 +0.06(+1.82%)
Sep 27, 2022 3.207 3.230 3.121 3.149 2,897,168 -0.04(-1.20%)
Sep 26, 2022 3.197 3.235 3.168 3.188 2,563,600 -0.03(-0.89%)
Sep 23, 2022 3.254 3.269 3.173 3.216 4,468,766 -0.09(-2.60%)
Sep 22, 2022 3.302 3.340 3.292 3.302 2,101,279 +0.02(+0.58%)
Sep 21, 2022 3.254 3.350 3.254 3.283 3,906,509 -0.01(-0.29%)
Sep 20, 2022 3.273 3.321 3.254 3.292 3,197,342 -0.02(-0.58%)
Sep 19, 2022 3.254 3.331 3.254 3.312 3,128,424 +0.02(+0.58%)
Sep 16, 2022 3.340 3.340 3.207 3.292 5,279,429 -0.05(-1.43%)
Sep 15, 2022 3.340 3.407 3.340 3.340 2,647,021 -0.01(-0.28%)
Sep 14, 2022 3.388 3.397 3.331 3.350 2,054,944 +0.02(+0.57%)
Sep 13, 2022 3.359 3.397 3.331 3.331 1,660,161 -0.08(-2.24%)
Sep 12, 2022 3.436 3.464 3.407 3.407 1,403,110 -0.01(-0.28%)
Sep 09, 2022 3.417 3.455 3.397 3.417 2,909,171 +0.06(+1.70%)
Sep 08, 2022 3.331 3.369 3.302 3.359 2,231,621 +0.06(+1.73%)
Sep 07, 2022 3.302 3.321 3.273 3.302 2,252,252 -0.05(-1.42%)
Sep 06, 2022 3.350 3.378 3.321 3.350 1,798,692 -0.09(-2.50%)
Sep 02, 2022 3.464 3.493 3.426 3.436 941,602 +0.00(+0.00%)
Sep 01, 2022 3.445 3.445 3.397 3.436 739,231 -0.03(-0.83%)
Aug 31, 2022 3.493 3.493 3.436 3.464 928,317 -0.02(-0.55%)
Aug 30, 2022 3.512 3.512 3.445 3.483 1,015,897 -0.01(-0.27%)
Aug 29, 2022 3.483 3.512 3.464 3.493 781,238 +0.00(+0.00%)
Aug 26, 2022 3.541 3.555 3.483 3.493 522,212 -0.10(-2.92%)
Aug 25, 2022 3.550 3.598 3.522 3.598 478,758 +0.09(+2.45%)
Aug 24, 2022 3.522 3.560 3.512 3.512 549,282 -0.04(-1.08%)
Aug 23, 2022 3.512 3.560 3.507 3.550 611,338 +0.04(+1.09%)
Aug 22, 2022 3.550 3.550 3.483 3.512 1,185,794 -0.07(-1.87%)
Aug 19, 2022 3.588 3.598 3.541 3.579 1,878,954 -0.07(-1.83%)
Aug 18, 2022 3.627 3.646 3.609 3.646 481,616 +0.00(+0.00%)
Aug 17, 2022 3.655 3.665 3.603 3.646 379,971 +0.01(+0.26%)
Aug 16, 2022 3.617 3.636 3.588 3.636 452,642 -0.02(-0.52%)
Aug 15, 2022 3.636 3.655 3.622 3.655 766,013 +0.03(+0.79%)
Aug 12, 2022 3.627 3.665 3.607 3.627 1,129,223 -0.01(-0.26%)
Aug 11, 2022 3.646 3.663 3.617 3.636 1,185,813 +0.01(+0.26%)
Aug 10, 2022 3.588 3.627 3.579 3.627 994,678 +0.08(+2.15%)
Aug 09, 2022 3.502 3.560 3.498 3.550 1,759,762 +0.07(+1.92%)
Aug 08, 2022 3.502 3.550 3.483 3.483 2,754,473 +0.01(+0.27%)
Aug 05, 2022 3.502 3.502 3.426 3.474 1,839,618 -0.02(-0.55%)
Aug 04, 2022 3.407 3.512 3.407 3.493 1,018,831 +0.17(+5.17%)
Aug 03, 2022 3.464 3.493 3.226 3.321 1,697,502 -0.28(-7.69%)
Aug 02, 2022 3.674 3.679 3.598 3.598 1,586,834 -0.07(-1.82%)
Aug 01, 2022 3.674 3.684 3.636 3.665 1,889,740 +0.01(+0.26%)
Jul 29, 2022 3.617 3.689 3.588 3.655 1,126,035 +0.05(+1.32%)
Jul 28, 2022 3.588 3.622 3.574 3.607 666,155 +0.05(+1.34%)
Jul 27, 2022 3.531 3.569 3.512 3.560 523,031 +0.00(+0.00%)
Jul 26, 2022 3.569 3.569 3.531 3.560 541,510 -0.01(-0.27%)
Jul 25, 2022 3.560 3.584 3.541 3.569 973,320 +0.00(+0.00%)
Jul 22, 2022 3.550 3.569 3.541 3.569 623,337 +0.04(+1.08%)
Jul 21, 2022 3.541 3.545 3.507 3.531 784,682 -0.01(-0.27%)
Jul 20, 2022 3.541 3.560 3.517 3.541 1,729,710 -0.06(-1.59%)
Jul 19, 2022 3.588 3.636 3.569 3.598 1,590,030 +0.04(+1.07%)
Jul 18, 2022 3.569 3.579 3.531 3.560 2,187,636 +0.03(+0.81%)
Jul 15, 2022 3.493 3.545 3.431 3.531 1,744,823 +0.04(+1.09%)
Jul 14, 2022 3.474 3.493 3.440 3.493 989,821 -0.05(-1.35%)
Jul 13, 2022 3.502 3.541 3.479 3.541 641,811 +0.00(+0.00%)
Jul 12, 2022 3.483 3.550 3.479 3.541 979,477 +0.02(+0.54%)
Jul 11, 2022 3.541 3.541 3.493 3.522 1,226,795 -0.04(-1.07%)
Jul 08, 2022 3.531 3.579 3.522 3.560 1,117,829 +0.03(+0.81%)
Jul 07, 2022 3.493 3.536 3.483 3.531 1,015,712 +0.05(+1.37%)
Jul 06, 2022 3.483 3.493 3.436 3.483 1,706,829 -0.01(-0.27%)
Jul 05, 2022 3.436 3.493 3.421 3.493 1,497,242 +0.01(+0.27%)
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.