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 (%)
Sep 29, 2023 4.010 4.010 3.941 3.961 9,872,320 -0.12(-2.90%)
Sep 28, 2023 4.069 4.113 4.049 4.079 9,232,920 -0.01(-0.14%)
Sep 27, 2023 4.055 4.101 4.021 4.084 5,635,817 +0.05(+1.20%)
Sep 26, 2023 4.084 4.114 4.026 4.036 6,933,331 -0.08(-1.89%)
Sep 25, 2023 4.114 4.133 4.094 4.114 9,507,377 -0.07(-1.63%)
Sep 22, 2023 4.220 4.220 4.162 4.182 5,546,279 -0.03(-0.69%)
Sep 21, 2023 4.211 4.230 4.182 4.211 5,162,556 -0.04(-0.92%)
Sep 20, 2023 4.298 4.318 4.240 4.250 2,434,290 -0.09(-2.02%)
Sep 19, 2023 4.298 4.347 4.298 4.337 3,414,692 +0.07(+1.59%)
Sep 18, 2023 4.250 4.279 4.228 4.269 3,283,780 +0.01(+0.23%)
Sep 15, 2023 4.269 4.279 4.252 4.259 2,979,583 +0.00(+0.00%)
Sep 14, 2023 4.182 4.298 4.182 4.259 3,388,710 +0.12(+2.82%)
Sep 13, 2023 4.104 4.143 4.104 4.143 3,298,752 +0.09(+2.16%)
Sep 12, 2023 4.045 4.065 4.026 4.055 5,479,037 -0.03(-0.71%)
Sep 11, 2023 4.026 4.094 4.026 4.084 6,124,186 +0.12(+2.94%)
Sep 08, 2023 3.968 3.977 3.934 3.968 3,569,665 +0.00(+0.00%)
Sep 07, 2023 3.958 3.987 3.948 3.968 2,050,701 +0.00(+0.00%)
Sep 06, 2023 3.938 3.982 3.938 3.968 1,808,967 +0.08(+2.00%)
Sep 05, 2023 3.880 3.904 3.870 3.890 1,154,683 +0.02(+0.50%)
Sep 01, 2023 3.841 3.880 3.832 3.870 1,056,826 +0.10(+2.58%)
Aug 31, 2023 3.763 3.783 3.754 3.773 2,222,517 +0.01(+0.26%)
Aug 30, 2023 3.773 3.783 3.754 3.763 1,778,453 +0.00(+0.00%)
Aug 29, 2023 3.715 3.763 3.706 3.763 1,878,247 +0.05(+1.31%)
Aug 28, 2023 3.725 3.734 3.705 3.715 2,392,337 +0.03(+0.79%)
Aug 25, 2023 3.686 3.695 3.647 3.686 1,068,523 +0.03(+0.80%)
Aug 24, 2023 3.666 3.686 3.647 3.656 1,465,199 -0.02(-0.53%)
Aug 23, 2023 3.637 3.690 3.637 3.676 855,974 +0.05(+1.34%)
Aug 22, 2023 3.627 3.652 3.618 3.627 1,272,883 +0.04(+1.08%)
Aug 21, 2023 3.569 3.598 3.554 3.588 1,623,858 +0.03(+0.82%)
Aug 18, 2023 3.540 3.588 3.540 3.559 2,819,807 +0.00(+0.00%)
Aug 17, 2023 3.579 3.598 3.549 3.559 2,023,166 +0.02(+0.55%)
Aug 16, 2023 3.549 3.569 3.530 3.540 1,630,203 -0.01(-0.27%)
Aug 15, 2023 3.579 3.588 3.549 3.549 905,880 -0.05(-1.35%)
Aug 14, 2023 3.608 3.618 3.579 3.598 695,954 -0.04(-1.07%)
Aug 11, 2023 3.656 3.656 3.637 3.637 803,236 -0.02(-0.53%)
Aug 10, 2023 3.656 3.705 3.647 3.656 1,438,348 +0.01(+0.27%)
Aug 09, 2023 3.647 3.666 3.627 3.647 961,648 -0.08(-2.09%)
Aug 08, 2023 3.744 3.734 3.690 3.725 794,995 -0.06(-1.54%)
Aug 07, 2023 3.793 3.793 3.754 3.783 612,944 +0.05(+1.30%)
Aug 04, 2023 3.734 3.763 3.715 3.734 648,185 +0.06(+1.59%)
Aug 03, 2023 3.666 3.700 3.656 3.676 1,140,381 -0.02(-0.53%)
Aug 02, 2023 3.686 3.695 3.656 3.695 1,247,983 -0.06(-1.55%)
Aug 01, 2023 3.958 3.968 3.656 3.754 3,421,383 -0.31(-7.66%)
Jul 31, 2023 4.075 4.075 4.050 4.065 346,324 -0.02(-0.48%)
Jul 28, 2023 4.055 4.104 4.045 4.084 460,633 +0.07(+1.69%)
Jul 27, 2023 4.026 4.055 3.997 4.016 364,054 +0.00(+0.00%)
Jul 26, 2023 3.997 4.016 3.977 4.016 342,255 +0.02(+0.49%)
Jul 25, 2023 3.987 4.007 3.973 3.997 496,666 +0.07(+1.73%)
Jul 24, 2023 3.880 3.943 3.880 3.929 397,816 +0.05(+1.25%)
Jul 21, 2023 3.909 3.909 3.861 3.880 269,140 -0.03(-0.75%)
Jul 20, 2023 3.900 3.924 3.890 3.909 519,238 -0.04(-0.99%)
Jul 19, 2023 3.919 3.953 3.919 3.948 410,483 +0.05(+1.25%)
Jul 18, 2023 3.880 3.909 3.875 3.900 514,640 +0.05(+1.26%)
Jul 17, 2023 3.822 3.861 3.822 3.851 216,983 +0.00(+0.00%)
Jul 14, 2023 3.880 3.885 3.841 3.851 432,143 -0.04(-1.00%)
Jul 13, 2023 3.851 3.900 3.851 3.890 537,547 +0.06(+1.52%)
Jul 12, 2023 3.793 3.841 3.793 3.831 346,560 +0.05(+1.29%)
Jul 11, 2023 3.754 3.783 3.744 3.783 322,253 +0.03(+0.78%)
Jul 10, 2023 3.734 3.763 3.725 3.754 274,851 +0.00(+0.00%)
Jul 07, 2023 3.705 3.763 3.705 3.754 380,842 +0.06(+1.58%)
Jul 06, 2023 3.754 3.754 3.686 3.695 318,010 -0.10(-2.56%)
Jul 05, 2023 3.773 3.793 3.763 3.793 593,504 +0.02(+0.52%)
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.