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

Nomura Holdings Inc ADR (NY: NMR )

6.190 -0.110 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jan 31, 2014 5.023 5.088 4.994 5.045 843,772 -0.16(-3.06%)
Jan 30, 2014 5.262 5.284 5.146 5.204 1,140,248 -0.08(-1.51%)
Jan 29, 2014 5.284 5.320 5.240 5.284 893,515 -0.01(-0.14%)
Jan 28, 2014 5.276 5.309 5.262 5.291 1,004,220 +0.04(+0.83%)
Jan 27, 2014 5.313 5.320 5.168 5.247 1,187,184 -0.08(-1.50%)
Jan 24, 2014 5.349 5.378 5.305 5.327 1,167,354 -0.06(-1.08%)
Jan 23, 2014 5.450 5.458 5.356 5.385 614,074 -0.13(-2.37%)
Jan 22, 2014 5.530 5.552 5.487 5.516 391,024 -0.02(-0.39%)
Jan 21, 2014 5.537 5.545 5.479 5.537 511,490 +0.03(+0.53%)
Jan 17, 2014 5.537 5.508 5.508 5.508 282,841 -0.01(-0.13%)
Jan 16, 2014 5.537 5.545 5.501 5.516 385,757 -0.07(-1.17%)
Jan 15, 2014 5.581 5.588 5.545 5.581 315,286 +0.00(+0.00%)
Jan 14, 2014 5.581 5.595 5.545 5.581 495,015 -0.02(-0.39%)
Jan 13, 2014 5.617 5.653 5.574 5.603 734,895 -0.05(-0.90%)
Jan 10, 2014 5.668 5.668 5.603 5.653 188,097 -0.01(-0.26%)
Jan 09, 2014 5.690 5.711 5.639 5.668 468,497 -0.01(-0.26%)
Jan 08, 2014 5.668 5.690 5.617 5.682 874,593 +0.18(+3.29%)
Jan 07, 2014 5.494 5.516 5.472 5.501 669,481 +0.01(+0.13%)
Jan 06, 2014 5.537 5.552 5.479 5.494 457,856 -0.01(-0.26%)
Jan 03, 2014 5.516 5.545 5.479 5.508 351,825 -0.01(-0.13%)
Jan 02, 2014 5.603 5.603 5.501 5.516 383,074 -0.12(-2.06%)
Dec 31, 2013 5.530 5.632 5.632 5.632 1,027,059 +0.10(+1.83%)
Dec 30, 2013 5.617 5.624 5.508 5.530 921,560 -0.06(-1.04%)
Dec 27, 2013 5.610 5.632 5.574 5.588 608,389 +0.01(+0.26%)
Dec 26, 2013 5.559 5.610 5.516 5.574 1,181,600 +0.30(+5.63%)
Dec 24, 2013 5.327 5.327 5.262 5.276 1,129,970 -0.15(-2.80%)
Dec 23, 2013 5.414 5.450 5.378 5.429 1,699,349 +0.06(+1.08%)
Dec 20, 2013 5.385 5.421 5.356 5.371 2,094,890 -0.03(-0.54%)
Dec 19, 2013 5.436 5.472 5.371 5.400 1,636,361 -0.12(-2.10%)
Dec 18, 2013 5.414 5.530 5.356 5.516 734,671 +0.17(+3.12%)
Dec 17, 2013 5.371 5.414 5.320 5.349 419,626 -0.08(-1.47%)
Dec 16, 2013 5.436 5.516 5.429 5.429 429,093 -0.04(-0.79%)
Dec 13, 2013 5.465 5.501 5.436 5.472 482,091 -0.07(-1.18%)
Dec 12, 2013 5.508 5.537 5.479 5.537 774,088 +0.07(+1.33%)
Dec 11, 2013 5.523 5.530 5.450 5.465 812,145 -0.09(-1.57%)
Dec 10, 2013 5.530 5.559 5.501 5.552 555,414 -0.04(-0.65%)
Dec 09, 2013 5.588 5.603 5.545 5.588 456,213 -0.05(-0.90%)
Dec 06, 2013 5.617 5.661 5.603 5.639 250,804 +0.12(+2.23%)
Dec 05, 2013 5.545 5.588 5.501 5.516 420,048 -0.09(-1.55%)
Dec 04, 2013 5.523 5.624 5.508 5.603 514,503 -0.04(-0.77%)
Dec 03, 2013 5.639 5.668 5.595 5.646 622,240 -0.04(-0.64%)
Dec 02, 2013 5.748 5.748 5.675 5.682 643,341 -0.10(-1.75%)
Nov 29, 2013 5.798 5.835 5.740 5.784 221,646 -0.05(-0.87%)
Nov 27, 2013 5.791 5.842 5.777 5.835 560,278 +0.05(+0.88%)
Nov 26, 2013 5.784 5.813 5.777 5.784 305,398 -0.04(-0.62%)
Nov 25, 2013 5.849 5.856 5.784 5.820 493,089 -0.09(-1.59%)
Nov 22, 2013 5.878 5.936 5.864 5.914 764,357 +0.01(+0.25%)
Nov 21, 2013 5.813 5.951 5.813 5.900 1,403,381 +0.14(+2.52%)
Nov 20, 2013 5.791 5.798 5.748 5.755 430,266 -0.01(-0.25%)
Nov 19, 2013 5.798 5.798 5.748 5.769 409,616 +0.01(+0.25%)
Nov 18, 2013 5.806 5.827 5.740 5.755 828,359 -0.04(-0.75%)
Nov 15, 2013 5.740 5.864 5.740 5.798 1,619,050 +0.22(+4.03%)
Nov 14, 2013 5.436 5.581 5.429 5.574 2,145,710 +0.22(+4.20%)
Nov 12, 2013 5.298 5.349 5.271 5.349 1,929,892 +0.07(+1.37%)
Nov 11, 2013 5.247 5.291 5.247 5.276 438,086 -0.06(-1.09%)
Nov 08, 2013 5.226 5.334 5.218 5.334 607,506 +0.10(+1.94%)
Nov 07, 2013 5.334 5.356 5.211 5.233 1,012,445 -0.14(-2.56%)
Nov 06, 2013 5.349 5.385 5.349 5.371 265,428 +0.08(+1.51%)
Nov 05, 2013 5.298 5.327 5.262 5.291 927,523 -0.02(-0.41%)
Nov 04, 2013 5.276 5.320 5.276 5.313 830,727 +0.01(+0.14%)
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.