Skip to main content

Nomura Holdings Inc ADR (NY: NMR )

5.480 -0.100 (-1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.560 6.610 6.480 6.560 547,471 +0.05(+0.77%)
Jan 30, 2018 6.500 6.560 6.470 6.510 1,145,382 -0.04(-0.61%)
Jan 29, 2018 6.590 6.610 6.550 6.550 290,320 -0.15(-2.24%)
Jan 26, 2018 6.680 6.700 6.660 6.700 105,575 +0.05(+0.75%)
Jan 25, 2018 6.740 6.740 6.640 6.650 133,498 -0.12(-1.77%)
Jan 24, 2018 6.780 6.810 6.730 6.770 148,630 +0.02(+0.30%)
Jan 23, 2018 6.720 6.780 6.715 6.750 142,989 +0.03(+0.45%)
Jan 22, 2018 6.820 6.820 6.710 6.720 349,634 -0.11(-1.61%)
Jan 19, 2018 6.750 6.830 6.700 6.830 439,673 +0.25(+3.80%)
Jan 18, 2018 6.580 6.609 6.550 6.580 154,923 -0.10(-1.50%)
Jan 17, 2018 6.580 6.700 6.580 6.680 146,503 +0.09(+1.37%)
Jan 16, 2018 6.610 6.655 6.555 6.590 161,787 +0.00(+0.00%)
Jan 12, 2018 6.590 6.590 6.590 0 +0.03(+0.46%)
Jan 11, 2018 6.480 6.570 6.480 6.560 237,140 +0.11(+1.71%)
Jan 10, 2018 6.390 6.460 6.390 6.450 182,318 +0.08(+1.26%)
Jan 09, 2018 6.350 6.380 6.330 6.370 209,045 +0.01(+0.16%)
Jan 08, 2018 6.330 6.370 6.300 6.360 222,711 +0.03(+0.47%)
Jan 05, 2018 6.350 6.360 6.270 6.330 439,875 +0.20(+3.26%)
Jan 04, 2018 6.050 6.130 6.050 6.130 354,838 +0.14(+2.34%)
Jan 03, 2018 5.910 6.000 5.910 5.990 166,429 +0.09(+1.53%)
Jan 02, 2018 5.860 5.920 5.860 5.900 128,551 +0.08(+1.37%)
Dec 29, 2017 5.820 5.820 5.820 0 +0.00(+0.00%)
Dec 28, 2017 5.850 5.850 5.804 5.820 127,163 -0.06(-1.02%)
Dec 27, 2017 5.850 5.910 5.850 5.880 86,764 +0.05(+0.86%)
Dec 26, 2017 5.820 5.840 5.810 5.830 68,704 -0.09(-1.52%)
Dec 22, 2017 5.910 5.980 5.900 5.920 146,658 -0.01(-0.17%)
Dec 21, 2017 5.910 5.960 5.910 5.930 115,255 +0.02(+0.34%)
Dec 20, 2017 5.950 5.960 5.890 5.910 126,217 -0.01(-0.17%)
Dec 19, 2017 5.930 5.970 5.920 5.920 116,347 -0.03(-0.50%)
Dec 18, 2017 5.940 5.960 5.930 5.950 180,849 +0.07(+1.19%)
Dec 15, 2017 5.870 5.900 5.860 5.880 171,460 +0.01(+0.17%)
Dec 14, 2017 5.900 5.900 5.860 5.870 85,553 -0.04(-0.68%)
Dec 13, 2017 5.910 5.930 5.900 5.910 115,744 +0.00(+0.00%)
Dec 12, 2017 5.870 5.920 5.870 5.910 97,950 +0.09(+1.55%)
Dec 11, 2017 5.810 5.835 5.810 5.820 182,718 -0.02(-0.34%)
Dec 08, 2017 5.850 5.850 5.810 5.840 114,559 -0.02(-0.34%)
Dec 07, 2017 5.850 5.860 5.830 5.860 117,949 +0.00(+0.00%)
Dec 06, 2017 5.880 5.880 5.840 5.860 147,253 -0.08(-1.35%)
Dec 05, 2017 5.950 5.980 5.920 5.940 153,985 +0.07(+1.19%)
Dec 04, 2017 5.890 5.908 5.850 5.870 195,134 +0.02(+0.34%)
Dec 01, 2017 5.870 5.900 5.800 5.850 259,355 -0.13(-2.17%)
Nov 30, 2017 5.990 6.000 5.895 5.980 470,442 +0.15(+2.57%)
Nov 29, 2017 5.830 5.850 5.790 5.830 183,681 +0.01(+0.17%)
Nov 28, 2017 5.770 5.820 5.750 5.820 171,510 +0.07(+1.22%)
Nov 27, 2017 5.750 5.770 5.750 5.750 100,574 -0.01(-0.17%)
Nov 24, 2017 5.760 5.780 5.760 5.760 57,652 +0.05(+0.88%)
Nov 22, 2017 5.700 5.730 5.680 5.710 225,876 +0.01(+0.18%)
Nov 21, 2017 5.690 5.710 5.690 5.700 101,184 +0.04(+0.71%)
Nov 20, 2017 5.660 5.670 5.640 5.660 138,045 +0.00(+0.00%)
Nov 17, 2017 5.700 5.700 5.640 5.660 147,739 -0.05(-0.88%)
Nov 16, 2017 5.700 5.720 5.680 5.710 267,415 +0.07(+1.24%)
Nov 15, 2017 5.590 5.670 5.580 5.640 157,811 -0.07(-1.23%)
Nov 14, 2017 5.710 5.740 5.670 5.710 172,082 +0.00(+0.00%)
Nov 13, 2017 5.670 5.729 5.670 5.710 186,232 -0.11(-1.89%)
Nov 10, 2017 5.840 5.840 5.790 5.820 270,359 -0.10(-1.69%)
Nov 09, 2017 5.890 5.920 5.810 5.920 259,646 -0.05(-0.84%)
Nov 08, 2017 5.930 5.970 5.910 5.970 480,627 +0.13(+2.23%)
Nov 07, 2017 5.810 5.870 5.810 5.840 467,665 +0.16(+2.82%)
Nov 06, 2017 5.700 5.700 5.620 5.680 208,993 -0.03(-0.53%)
Nov 03, 2017 5.710 5.710 5.680 5.710 201,944 +0.00(+0.00%)
Nov 02, 2017 5.690 5.720 5.660 5.710 189,203 -0.05(-0.87%)
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.