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

Nomura Holdings Inc ADR (NY: NMR )

6.170 -0.030 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2018 5.173 5.213 5.110 5.173 694,232 +0.04(+0.77%)
Jan 30, 2018 5.126 5.173 5.102 5.134 1,452,426 -0.03(-0.61%)
Jan 29, 2018 5.197 5.213 5.165 5.165 368,146 -0.12(-2.24%)
Jan 26, 2018 5.268 5.284 5.252 5.284 133,876 +0.04(+0.75%)
Jan 25, 2018 5.315 5.315 5.236 5.244 169,285 -0.09(-1.77%)
Jan 24, 2018 5.347 5.370 5.307 5.339 188,473 +0.02(+0.30%)
Jan 23, 2018 5.299 5.347 5.295 5.323 181,320 +0.02(+0.45%)
Jan 22, 2018 5.378 5.378 5.292 5.299 443,360 -0.09(-1.61%)
Jan 19, 2018 5.323 5.386 5.284 5.386 557,536 +0.20(+3.80%)
Jan 18, 2018 5.189 5.212 5.165 5.189 196,453 -0.08(-1.50%)
Jan 17, 2018 5.189 5.284 5.189 5.268 185,776 +0.07(+1.37%)
Jan 16, 2018 5.213 5.248 5.169 5.197 205,157 +0.00(+0.00%)
Jan 12, 2018 5.197 5.197 5.197 0 +0.02(+0.46%)
Jan 11, 2018 5.110 5.181 5.110 5.173 300,710 +0.09(+1.71%)
Jan 10, 2018 5.039 5.094 5.039 5.086 231,192 +0.06(+1.26%)
Jan 09, 2018 5.008 5.031 4.992 5.023 265,083 +0.01(+0.16%)
Jan 08, 2018 4.992 5.023 4.968 5.015 282,413 +0.02(+0.47%)
Jan 05, 2018 5.008 5.015 4.945 4.992 557,792 +0.16(+3.26%)
Jan 04, 2018 4.771 4.834 4.771 4.834 449,959 +0.11(+2.34%)
Jan 03, 2018 4.661 4.732 4.661 4.724 211,043 +0.07(+1.53%)
Jan 02, 2018 4.621 4.669 4.621 4.653 163,011 +0.06(+1.37%)
Dec 29, 2017 4.590 4.590 4.590 0 +0.00(+0.00%)
Dec 28, 2017 4.613 4.613 4.577 4.590 161,251 -0.05(-1.02%)
Dec 27, 2017 4.613 4.661 4.613 4.637 110,022 +0.04(+0.86%)
Dec 26, 2017 4.590 4.605 4.582 4.598 87,121 -0.07(-1.52%)
Dec 22, 2017 4.661 4.716 4.653 4.669 185,972 -0.01(-0.17%)
Dec 21, 2017 4.661 4.700 4.661 4.676 146,151 +0.02(+0.34%)
Dec 20, 2017 4.692 4.700 4.645 4.661 160,052 -0.01(-0.17%)
Dec 19, 2017 4.676 4.708 4.669 4.669 147,536 -0.02(-0.50%)
Dec 18, 2017 4.684 4.700 4.676 4.692 229,329 +0.06(+1.19%)
Dec 15, 2017 4.629 4.653 4.621 4.637 217,423 +0.01(+0.17%)
Dec 14, 2017 4.653 4.653 4.621 4.629 108,487 -0.03(-0.68%)
Dec 13, 2017 4.661 4.676 4.653 4.661 146,771 +0.00(+0.00%)
Dec 12, 2017 4.629 4.669 4.629 4.661 124,207 +0.07(+1.55%)
Dec 11, 2017 4.582 4.601 4.582 4.590 231,699 -0.02(-0.34%)
Dec 08, 2017 4.613 4.613 4.582 4.605 145,268 -0.02(-0.34%)
Dec 07, 2017 4.613 4.621 4.598 4.621 149,567 +0.00(+0.00%)
Dec 06, 2017 4.637 4.637 4.605 4.621 186,727 -0.06(-1.35%)
Dec 05, 2017 4.692 4.716 4.669 4.684 195,263 +0.06(+1.19%)
Dec 04, 2017 4.645 4.659 4.613 4.629 247,443 +0.02(+0.34%)
Dec 01, 2017 4.629 4.653 4.574 4.613 328,880 -0.10(-2.17%)
Nov 30, 2017 4.724 4.732 4.649 4.716 596,554 +0.12(+2.57%)
Nov 29, 2017 4.598 4.613 4.566 4.598 232,920 +0.01(+0.17%)
Nov 28, 2017 4.550 4.590 4.534 4.590 217,486 +0.06(+1.22%)
Nov 27, 2017 4.534 4.550 4.534 4.534 127,535 -0.01(-0.17%)
Nov 24, 2017 4.542 4.558 4.542 4.542 73,106 +0.04(+0.88%)
Nov 22, 2017 4.495 4.519 4.479 4.503 286,426 +0.01(+0.18%)
Nov 21, 2017 4.487 4.503 4.487 4.495 128,308 +0.03(+0.71%)
Nov 20, 2017 4.463 4.471 4.448 4.463 175,050 +0.00(+0.00%)
Nov 17, 2017 4.495 4.495 4.448 4.463 187,343 -0.04(-0.88%)
Nov 16, 2017 4.495 4.511 4.479 4.503 339,101 +0.06(+1.24%)
Nov 15, 2017 4.408 4.471 4.400 4.448 200,115 -0.06(-1.23%)
Nov 14, 2017 4.503 4.527 4.471 4.503 218,212 +0.00(+0.00%)
Nov 13, 2017 4.471 4.518 4.471 4.503 236,155 -0.09(-1.89%)
Nov 10, 2017 4.605 4.605 4.566 4.590 342,834 -0.08(-1.69%)
Nov 09, 2017 4.645 4.669 4.582 4.669 329,249 -0.04(-0.84%)
Nov 08, 2017 4.676 4.708 4.661 4.708 609,469 +0.10(+2.23%)
Nov 07, 2017 4.582 4.629 4.582 4.605 593,032 +0.13(+2.82%)
Nov 06, 2017 4.495 4.495 4.432 4.479 265,018 -0.02(-0.53%)
Nov 03, 2017 4.503 4.503 4.479 4.503 256,079 +0.00(+0.00%)
Nov 02, 2017 4.487 4.511 4.463 4.503 239,922 -0.04(-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.