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

Nomura Holdings Inc ADR American Depositary Shares (NY:NMR)

6.090 +0.060 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 6.080 6.140 6.030 6.090 495,103 +0.06(+1.00%)
May 29, 2025 6.050 6.108 5.960 6.030 504,462 -0.02(-0.33%)
May 28, 2025 6.050 6.090 6.040 6.050 441,845 -0.13(-2.10%)
May 27, 2025 6.080 6.180 6.075 6.180 400,857 +0.24(+4.04%)
May 23, 2025 5.880 5.960 5.870 5.940 396,694 -0.05(-0.83%)
May 22, 2025 5.980 6.010 5.940 5.990 307,160 +0.03(+0.50%)
May 21, 2025 5.960 6.030 5.950 5.960 483,866 -0.01(-0.17%)
May 20, 2025 5.940 5.980 5.910 5.970 336,856 +0.01(+0.17%)
May 19, 2025 5.900 5.970 5.870 5.960 554,751 -0.04(-0.67%)
May 16, 2025 5.980 6.020 5.970 6.000 400,503 +0.07(+1.18%)
May 15, 2025 5.950 5.950 5.890 5.930 469,114 -0.07(-1.17%)
May 14, 2025 5.970 6.020 5.953 6.000 740,517 +0.08(+1.35%)
May 13, 2025 5.850 5.925 5.850 5.920 816,443 +0.11(+1.89%)
May 12, 2025 5.790 5.830 5.772 5.810 772,796 +0.18(+3.20%)
May 09, 2025 5.640 5.650 5.610 5.630 481,901 +0.07(+1.26%)
May 08, 2025 5.550 5.600 5.540 5.560 541,485 +0.06(+1.09%)
May 07, 2025 5.520 5.560 5.480 5.500 1,180,365 -0.02(-0.36%)
May 06, 2025 5.520 5.580 5.510 5.520 433,667 -0.04(-0.72%)
May 05, 2025 5.570 5.590 5.530 5.560 672,848 +0.00(+0.00%)
May 02, 2025 5.500 5.570 5.480 5.560 873,228 +0.05(+0.91%)
May 01, 2025 5.500 5.580 5.500 5.510 880,251 -0.04(-0.72%)
Apr 30, 2025 5.520 5.580 5.450 5.550 1,191,020 -0.05(-0.89%)
Apr 29, 2025 5.570 5.620 5.555 5.600 647,145 +0.03(+0.54%)
Apr 28, 2025 5.540 5.580 5.510 5.570 978,178 -0.21(-3.63%)
Apr 25, 2025 5.800 5.810 5.710 5.780 912,582 +0.08(+1.40%)
Apr 24, 2025 5.700 5.700 5.630 5.700 1,690,876 +0.09(+1.60%)
Apr 23, 2025 5.670 5.690 5.590 5.610 1,114,239 +0.01(+0.18%)
Apr 22, 2025 5.570 5.630 5.545 5.600 1,317,049 +0.15(+2.75%)
Apr 21, 2025 5.420 5.498 5.420 5.450 1,342,573 -0.05(-0.91%)
Apr 17, 2025 5.450 5.570 5.450 5.500 1,088,523 +0.12(+2.23%)
Apr 16, 2025 5.410 5.450 5.305 5.380 1,099,552 -0.05(-0.92%)
Apr 15, 2025 5.430 5.470 5.400 5.430 929,763 +0.05(+0.93%)
Apr 14, 2025 5.400 5.430 5.335 5.380 1,181,454 +0.07(+1.32%)
Apr 11, 2025 5.230 5.330 5.125 5.310 2,453,287 +0.24(+4.73%)
Apr 10, 2025 5.360 5.360 4.965 5.070 1,401,349 -0.39(-7.14%)
Apr 09, 2025 4.930 5.538 4.860 5.460 2,751,062 +0.51(+10.30%)
Apr 08, 2025 5.300 5.330 4.880 4.950 1,754,850 -0.08(-1.59%)
Apr 07, 2025 5.000 5.290 4.905 5.030 2,497,762 -0.14(-2.71%)
Apr 04, 2025 5.390 5.390 5.160 5.170 1,583,100 -0.46(-8.17%)
Apr 03, 2025 5.770 5.776 5.605 5.630 1,211,277 -0.54(-8.75%)
Apr 02, 2025 6.060 6.180 6.055 6.170 394,827 +0.07(+1.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.