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

Nomura Holdings Inc ADR (NY: NMR )

6.040 -0.060 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 10, 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 (%)
Dec 10, 2024 6.110 6.110 6.040 6.040 333,606 -0.06(-0.98%)
Dec 09, 2024 6.170 6.180 6.100 6.100 511,736 -0.06(-0.97%)
Dec 06, 2024 6.210 6.220 6.134 6.160 380,514 -0.08(-1.28%)
Dec 05, 2024 6.260 6.270 6.230 6.240 378,451 +0.04(+0.65%)
Dec 04, 2024 6.210 6.210 6.165 6.200 490,298 -0.05(-0.80%)
Dec 03, 2024 6.240 6.260 6.205 6.250 417,228 +0.08(+1.30%)
Dec 02, 2024 6.130 6.220 6.125 6.170 672,685 +0.09(+1.48%)
Nov 29, 2024 5.980 6.080 5.980 6.080 273,800 +0.15(+2.53%)
Nov 27, 2024 5.960 5.960 5.910 5.930 508,764 -0.04(-0.67%)
Nov 26, 2024 6.020 6.020 5.940 5.970 376,737 -0.11(-1.81%)
Nov 25, 2024 6.090 6.090 6.015 6.080 487,137 +0.04(+0.66%)
Nov 22, 2024 6.030 6.070 5.990 6.040 430,049 -0.01(-0.17%)
Nov 21, 2024 5.990 6.090 5.980 6.050 408,791 +0.09(+1.51%)
Nov 20, 2024 6.000 6.000 5.940 5.960 377,931 -0.06(-1.00%)
Nov 19, 2024 5.980 6.058 5.970 6.020 704,005 +0.01(+0.17%)
Nov 18, 2024 5.970 6.040 5.930 6.010 594,569 +0.15(+2.56%)
Nov 15, 2024 5.870 5.880 5.820 5.860 591,774 -0.04(-0.68%)
Nov 14, 2024 5.810 5.935 5.810 5.900 785,988 +0.15(+2.61%)
Nov 13, 2024 5.800 5.860 5.744 5.750 534,755 -0.13(-2.21%)
Nov 12, 2024 5.900 5.950 5.840 5.880 782,171 -0.01(-0.17%)
Nov 11, 2024 5.890 5.920 5.860 5.890 406,022 +0.04(+0.68%)
Nov 08, 2024 5.880 5.890 5.810 5.850 1,668,012 +0.10(+1.74%)
Nov 07, 2024 5.720 5.790 5.720 5.750 599,799 +0.09(+1.59%)
Nov 06, 2024 5.690 5.690 5.565 5.660 1,019,355 +0.06(+1.07%)
Nov 05, 2024 5.610 5.700 5.500 5.600 3,171,431 +0.34(+6.46%)
Nov 04, 2024 5.280 5.285 5.230 5.260 443,743 +0.01(+0.19%)
Nov 01, 2024 5.320 5.390 5.250 5.250 610,151 +0.07(+1.35%)
Oct 31, 2024 5.150 5.190 5.120 5.180 711,736 +0.00(+0.00%)
Oct 30, 2024 5.200 5.230 5.160 5.180 808,250 -0.08(-1.52%)
Oct 29, 2024 5.230 5.285 5.210 5.260 504,609 +0.09(+1.74%)
Oct 28, 2024 5.130 5.195 5.130 5.170 624,551 +0.07(+1.37%)
Oct 25, 2024 5.130 5.150 5.080 5.100 735,195 -0.01(-0.20%)
Oct 24, 2024 5.080 5.150 5.070 5.110 1,148,002 +0.05(+0.99%)
Oct 23, 2024 5.100 5.110 5.010 5.060 656,287 -0.14(-2.69%)
Oct 22, 2024 5.230 5.230 5.165 5.200 288,034 -0.02(-0.38%)
Oct 21, 2024 5.300 5.300 5.200 5.220 559,134 -0.12(-2.25%)
Oct 18, 2024 5.360 5.370 5.315 5.340 620,189 -0.04(-0.74%)
Oct 17, 2024 5.430 5.470 5.380 5.380 1,151,653 +0.02(+0.37%)
Oct 16, 2024 5.340 5.360 5.300 5.360 341,806 +0.09(+1.71%)
Oct 15, 2024 5.360 5.375 5.270 5.270 445,997 -0.14(-2.59%)
Oct 14, 2024 5.350 5.410 5.350 5.410 548,404 +0.08(+1.50%)
Oct 11, 2024 5.310 5.390 5.300 5.330 401,416 -0.01(-0.19%)
Oct 10, 2024 5.270 5.340 5.265 5.340 433,762 +0.01(+0.19%)
Oct 09, 2024 5.350 5.350 5.270 5.330 903,912 -0.06(-1.11%)
Oct 08, 2024 5.430 5.435 5.370 5.390 530,886 -0.14(-2.53%)
Oct 07, 2024 5.500 5.550 5.500 5.530 700,034 +0.05(+0.91%)
Oct 04, 2024 5.390 5.480 5.300 5.480 1,326,344 +0.16(+3.01%)
Oct 03, 2024 5.230 5.320 5.230 5.320 585,574 +0.03(+0.57%)
Oct 02, 2024 5.230 5.315 5.230 5.290 492,104 -0.03(-0.56%)
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.