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

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
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 4.020 4.040 3.985 4.040 1,256,011 +0.02(+0.50%)
Jan 30, 2023 4.000 4.040 4.000 4.020 451,401 -0.03(-0.74%)
Jan 27, 2023 4.060 4.070 4.040 4.050 484,166 +0.02(+0.50%)
Jan 26, 2023 3.990 4.030 3.975 4.030 752,574 +0.03(+0.75%)
Jan 25, 2023 3.970 4.010 3.920 4.000 2,004,447 +0.04(+1.01%)
Jan 24, 2023 3.950 3.990 3.940 3.960 684,669 +0.00(+0.00%)
Jan 23, 2023 3.980 3.980 3.935 3.960 1,837,619 -0.03(-0.75%)
Jan 20, 2023 3.980 3.990 3.940 3.990 1,559,464 -0.02(-0.50%)
Jan 19, 2023 3.960 4.035 3.960 4.010 1,973,459 +0.02(+0.50%)
Jan 18, 2023 4.040 4.040 3.970 3.990 1,228,307 -0.04(-0.99%)
Jan 17, 2023 3.990 4.050 3.990 4.030 1,594,263 +0.06(+1.51%)
Jan 13, 2023 3.890 3.970 3.890 3.970 725,057 +0.10(+2.58%)
Jan 12, 2023 3.820 3.890 3.810 3.870 765,805 +0.08(+2.11%)
Jan 11, 2023 3.790 3.795 3.765 3.790 758,777 +0.04(+1.07%)
Jan 10, 2023 3.750 3.760 3.715 3.750 979,659 -0.04(-1.06%)
Jan 09, 2023 3.830 3.840 3.780 3.790 523,751 -0.01(-0.26%)
Jan 06, 2023 3.730 3.810 3.690 3.800 1,916,630 +0.06(+1.60%)
Jan 05, 2023 3.740 3.760 3.700 3.740 1,014,566 -0.08(-2.09%)
Jan 04, 2023 3.790 3.830 3.775 3.820 1,391,772 +0.05(+1.33%)
Jan 03, 2023 3.800 3.800 3.745 3.770 944,912 +0.02(+0.53%)
Dec 30, 2022 3.720 3.750 3.710 3.750 722,865 +0.04(+1.08%)
Dec 29, 2022 3.710 3.730 3.700 3.710 654,010 +0.08(+2.20%)
Dec 28, 2022 3.670 3.680 3.620 3.630 904,201 -0.07(-1.89%)
Dec 27, 2022 3.680 3.705 3.670 3.700 691,159 +0.02(+0.54%)
Dec 23, 2022 3.650 3.680 3.650 3.680 637,205 +0.03(+0.82%)
Dec 22, 2022 3.640 3.650 3.620 3.650 568,626 +0.02(+0.55%)
Dec 21, 2022 3.640 3.665 3.620 3.630 1,019,648 -0.02(-0.55%)
Dec 20, 2022 3.570 3.680 3.570 3.650 1,483,044 +0.13(+3.69%)
Dec 19, 2022 3.530 3.560 3.510 3.520 1,151,284 -0.03(-0.85%)
Dec 16, 2022 3.500 3.550 3.490 3.550 1,224,499 +0.01(+0.28%)
Dec 15, 2022 3.570 3.590 3.520 3.540 547,167 -0.08(-2.21%)
Dec 14, 2022 3.650 3.660 3.595 3.620 872,393 -0.02(-0.55%)
Dec 13, 2022 3.670 3.710 3.640 3.640 2,736,520 +0.05(+1.39%)
Dec 12, 2022 3.590 3.590 3.556 3.590 634,471 +0.02(+0.56%)
Dec 09, 2022 3.560 3.600 3.560 3.570 1,274,251 +0.00(+0.00%)
Dec 08, 2022 3.550 3.580 3.540 3.570 827,464 -0.01(-0.28%)
Dec 07, 2022 3.540 3.600 3.540 3.580 1,221,101 +0.01(+0.28%)
Dec 06, 2022 3.610 3.610 3.530 3.570 1,414,702 -0.04(-1.11%)
Dec 05, 2022 3.620 3.640 3.590 3.610 1,321,824 -0.07(-1.90%)
Dec 02, 2022 3.630 3.680 3.630 3.680 866,606 -0.01(-0.27%)
Dec 01, 2022 3.680 3.720 3.660 3.690 759,524 +0.03(+0.82%)
Nov 30, 2022 3.650 3.660 3.570 3.660 1,780,171 +0.01(+0.27%)
Nov 29, 2022 3.650 3.660 3.621 3.650 879,303 +0.03(+0.83%)
Nov 28, 2022 3.640 3.655 3.610 3.620 681,892 -0.04(-1.09%)
Nov 25, 2022 3.600 3.660 3.600 3.660 288,118 +0.09(+2.52%)
Nov 23, 2022 3.550 3.591 3.540 3.570 722,403 +0.01(+0.28%)
Nov 22, 2022 3.560 3.560 3.540 3.560 622,384 +0.05(+1.42%)
Nov 21, 2022 3.510 3.520 3.480 3.510 859,307 -0.04(-1.13%)
Nov 18, 2022 3.560 3.570 3.519 3.550 1,105,459 -0.03(-0.84%)
Nov 17, 2022 3.510 3.580 3.510 3.580 1,279,837 +0.05(+1.42%)
Nov 16, 2022 3.580 3.580 3.530 3.530 1,204,539 -0.08(-2.22%)
Nov 15, 2022 3.620 3.620 3.590 3.610 1,388,961 +0.05(+1.40%)
Nov 14, 2022 3.540 3.590 3.530 3.560 1,186,678 +0.00(+0.00%)
Nov 11, 2022 3.530 3.560 3.500 3.560 1,292,108 +0.10(+2.89%)
Nov 10, 2022 3.390 3.460 3.390 3.460 1,179,150 +0.15(+4.53%)
Nov 09, 2022 3.350 3.350 3.295 3.310 1,489,024 -0.04(-1.19%)
Nov 08, 2022 3.340 3.360 3.305 3.350 2,270,856 +0.04(+1.21%)
Nov 07, 2022 3.290 3.330 3.290 3.310 1,742,436 +0.04(+1.22%)
Nov 04, 2022 3.170 3.280 3.170 3.270 2,308,970 +0.26(+8.64%)
Nov 03, 2022 3.000 3.030 2.995 3.010 2,269,725 +0.01(+0.33%)
Nov 02, 2022 3.330 3.330 3.000 3.000 4,843,534 -0.29(-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.