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

Nomura Holdings Inc ADR (NY: NMR )

6.050 +0.120 (+2.02%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 23, 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, 2023 3.879 3.898 3.845 3.898 1,301,757 +0.02(+0.50%)
Jan 30, 2023 3.859 3.898 3.859 3.879 467,841 -0.03(-0.74%)
Jan 27, 2023 3.917 3.927 3.898 3.908 501,800 +0.02(+0.50%)
Jan 26, 2023 3.850 3.888 3.835 3.888 779,984 +0.03(+0.75%)
Jan 25, 2023 3.830 3.869 3.782 3.859 2,077,452 +0.04(+1.01%)
Jan 24, 2023 3.811 3.850 3.802 3.821 709,605 +0.00(+0.00%)
Jan 23, 2023 3.840 3.840 3.797 3.821 1,904,548 -0.03(-0.75%)
Jan 20, 2023 3.840 3.850 3.802 3.850 1,616,262 -0.02(-0.50%)
Jan 19, 2023 3.821 3.893 3.821 3.869 2,045,335 +0.02(+0.50%)
Jan 18, 2023 3.898 3.898 3.830 3.850 1,273,044 -0.04(-0.99%)
Jan 17, 2023 3.850 3.908 3.850 3.888 1,652,328 +0.06(+1.51%)
Jan 13, 2023 3.753 3.830 3.753 3.830 751,464 +0.10(+2.58%)
Jan 12, 2023 3.686 3.753 3.676 3.734 793,696 +0.08(+2.11%)
Jan 11, 2023 3.657 3.662 3.633 3.657 786,413 +0.04(+1.07%)
Jan 10, 2023 3.618 3.628 3.584 3.618 1,015,339 -0.04(-1.06%)
Jan 09, 2023 3.695 3.705 3.647 3.657 542,826 -0.01(-0.26%)
Jan 06, 2023 3.599 3.676 3.560 3.666 1,986,437 +0.06(+1.60%)
Jan 05, 2023 3.609 3.628 3.570 3.609 1,051,518 -0.08(-2.09%)
Jan 04, 2023 3.657 3.695 3.642 3.686 1,442,462 +0.05(+1.33%)
Jan 03, 2023 3.666 3.666 3.613 3.638 979,327 +0.02(+0.53%)
Dec 30, 2022 3.589 3.618 3.580 3.618 749,193 +0.04(+1.08%)
Dec 29, 2022 3.580 3.599 3.570 3.580 677,830 +0.08(+2.20%)
Dec 28, 2022 3.541 3.551 3.493 3.502 937,133 -0.07(-1.89%)
Dec 27, 2022 3.551 3.575 3.541 3.570 716,332 +0.02(+0.54%)
Dec 23, 2022 3.522 3.551 3.522 3.551 660,413 +0.03(+0.82%)
Dec 22, 2022 3.512 3.522 3.493 3.522 589,336 +0.02(+0.55%)
Dec 21, 2022 3.512 3.536 3.493 3.502 1,056,785 -0.02(-0.55%)
Dec 20, 2022 3.445 3.551 3.445 3.522 1,537,059 +0.13(+3.69%)
Dec 19, 2022 3.406 3.435 3.387 3.396 1,193,215 -0.03(-0.85%)
Dec 16, 2022 3.377 3.425 3.367 3.425 1,269,097 +0.01(+0.28%)
Dec 15, 2022 3.445 3.464 3.396 3.416 567,095 -0.08(-2.21%)
Dec 14, 2022 3.522 3.531 3.469 3.493 904,167 -0.02(-0.55%)
Dec 13, 2022 3.541 3.580 3.512 3.512 2,836,188 +0.05(+1.39%)
Dec 12, 2022 3.464 3.464 3.431 3.464 657,579 +0.02(+0.56%)
Dec 09, 2022 3.435 3.473 3.435 3.445 1,320,661 +0.00(+0.00%)
Dec 08, 2022 3.425 3.454 3.416 3.445 857,601 -0.01(-0.28%)
Dec 07, 2022 3.416 3.473 3.416 3.454 1,265,575 +0.01(+0.28%)
Dec 06, 2022 3.483 3.483 3.406 3.445 1,466,227 -0.04(-1.11%)
Dec 05, 2022 3.493 3.512 3.464 3.483 1,369,967 -0.07(-1.90%)
Dec 02, 2022 3.502 3.551 3.502 3.551 898,169 -0.01(-0.27%)
Dec 01, 2022 3.551 3.589 3.531 3.560 787,187 +0.03(+0.82%)
Nov 30, 2022 3.522 3.531 3.445 3.531 1,845,008 +0.01(+0.27%)
Nov 29, 2022 3.522 3.531 3.494 3.522 911,328 +0.03(+0.83%)
Nov 28, 2022 3.512 3.527 3.483 3.493 706,727 -0.04(-1.09%)
Nov 25, 2022 3.473 3.531 3.473 3.531 298,611 +0.09(+2.52%)
Nov 23, 2022 3.425 3.465 3.416 3.445 748,714 +0.01(+0.28%)
Nov 22, 2022 3.435 3.435 3.416 3.435 645,052 +0.05(+1.42%)
Nov 21, 2022 3.387 3.396 3.358 3.387 890,604 -0.04(-1.13%)
Nov 18, 2022 3.435 3.445 3.395 3.425 1,145,721 -0.03(-0.84%)
Nov 17, 2022 3.387 3.454 3.387 3.454 1,326,450 +0.05(+1.42%)
Nov 16, 2022 3.454 3.454 3.406 3.406 1,248,410 -0.08(-2.22%)
Nov 15, 2022 3.493 3.493 3.464 3.483 1,439,549 +0.05(+1.40%)
Nov 14, 2022 3.416 3.464 3.406 3.435 1,229,898 +0.00(+0.00%)
Nov 11, 2022 3.406 3.435 3.377 3.435 1,339,168 +0.10(+2.89%)
Nov 10, 2022 3.271 3.338 3.271 3.338 1,222,096 +0.14(+4.53%)
Nov 09, 2022 3.232 3.232 3.179 3.194 1,543,256 -0.04(-1.19%)
Nov 08, 2022 3.223 3.242 3.189 3.232 2,353,564 +0.04(+1.21%)
Nov 07, 2022 3.174 3.213 3.174 3.194 1,805,898 +0.04(+1.22%)
Nov 04, 2022 3.059 3.165 3.059 3.155 2,393,066 +0.25(+8.64%)
Nov 03, 2022 2.895 2.924 2.890 2.904 2,352,392 +0.01(+0.33%)
Nov 02, 2022 3.213 3.213 2.895 2.895 5,019,944 -0.28(-8.81%)
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.