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

Nomura Holdings Inc ADR (NY: NMR )

6.080 +0.260 (+4.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 3.910 3.930 3.850 3.870 10,012,029 -0.06(-1.53%)
Oct 30, 2023 3.870 3.950 3.840 3.930 10,021,089 +0.00(+0.00%)
Oct 27, 2023 3.860 3.930 3.810 3.930 9,649,969 +0.15(+3.97%)
Oct 26, 2023 3.790 3.810 3.750 3.780 9,035,114 -0.06(-1.56%)
Oct 25, 2023 3.810 3.860 3.810 3.840 8,202,950 +0.01(+0.26%)
Oct 24, 2023 3.830 3.860 3.820 3.830 5,674,060 +0.00(+0.00%)
Oct 23, 2023 3.840 3.880 3.810 3.830 9,510,773 -0.03(-0.78%)
Oct 20, 2023 3.900 3.900 3.840 3.860 8,779,181 -0.04(-1.03%)
Oct 19, 2023 3.920 3.990 3.900 3.900 10,273,230 -0.04(-1.02%)
Oct 18, 2023 4.010 4.035 3.930 3.940 8,881,624 -0.08(-1.99%)
Oct 17, 2023 3.960 4.060 3.950 4.020 8,151,805 +0.02(+0.50%)
Oct 16, 2023 3.980 4.030 3.970 4.000 7,477,596 +0.04(+1.01%)
Oct 13, 2023 4.020 4.030 3.930 3.960 11,842,859 -0.10(-2.46%)
Oct 12, 2023 4.080 4.090 4.020 4.060 10,693,876 -0.04(-0.98%)
Oct 11, 2023 4.090 4.105 4.050 4.100 10,654,744 +0.00(+0.00%)
Oct 10, 2023 4.110 4.130 4.080 4.100 8,542,344 +0.05(+1.23%)
Oct 09, 2023 4.030 4.065 4.000 4.050 7,615,850 +0.00(+0.00%)
Oct 06, 2023 4.010 4.070 3.990 4.050 13,684,648 +0.04(+1.00%)
Oct 05, 2023 3.950 4.030 3.950 4.010 10,365,527 +0.16(+4.16%)
Oct 04, 2023 3.860 3.860 3.800 3.850 9,696,871 -0.07(-1.79%)
Oct 03, 2023 3.950 3.950 3.890 3.920 9,657,826 -0.09(-2.24%)
Oct 02, 2023 4.010 4.040 3.980 4.010 10,739,464 -0.01(-0.25%)
Sep 29, 2023 4.070 4.070 4.000 4.020 9,726,201 -0.12(-2.90%)
Sep 28, 2023 4.130 4.175 4.110 4.140 9,096,264 -0.01(-0.14%)
Sep 27, 2023 4.116 4.163 4.082 4.146 5,552,402 +0.05(+1.20%)
Sep 26, 2023 4.146 4.175 4.086 4.096 6,830,712 -0.08(-1.89%)
Sep 25, 2023 4.175 4.195 4.156 4.175 9,366,659 -0.07(-1.63%)
Sep 22, 2023 4.284 4.284 4.225 4.244 5,464,190 -0.03(-0.69%)
Sep 21, 2023 4.274 4.294 4.244 4.274 5,086,145 -0.04(-0.92%)
Sep 20, 2023 4.363 4.383 4.304 4.313 2,398,261 -0.09(-2.02%)
Sep 19, 2023 4.363 4.412 4.363 4.402 3,364,151 +0.07(+1.59%)
Sep 18, 2023 4.313 4.343 4.291 4.333 3,235,177 +0.01(+0.23%)
Sep 15, 2023 4.333 4.343 4.316 4.323 2,935,482 +0.00(+0.00%)
Sep 14, 2023 4.244 4.363 4.244 4.323 3,338,554 +0.12(+2.82%)
Sep 13, 2023 4.165 4.205 4.165 4.205 3,249,927 +0.09(+2.16%)
Sep 12, 2023 4.106 4.126 4.086 4.116 5,397,942 -0.03(-0.71%)
Sep 11, 2023 4.086 4.156 4.086 4.146 6,033,543 +0.12(+2.94%)
Sep 08, 2023 4.027 4.037 3.993 4.027 3,516,831 +0.00(+0.00%)
Sep 07, 2023 4.017 4.047 4.008 4.027 2,020,349 +0.00(+0.00%)
Sep 06, 2023 3.998 4.042 3.998 4.027 1,782,193 +0.08(+2.00%)
Sep 05, 2023 3.938 3.963 3.929 3.948 1,137,592 +0.02(+0.50%)
Sep 01, 2023 3.899 3.938 3.889 3.929 1,041,184 +0.10(+2.58%)
Aug 31, 2023 3.820 3.840 3.810 3.830 2,189,622 +0.01(+0.26%)
Aug 30, 2023 3.830 3.840 3.810 3.820 1,752,130 +0.00(+0.00%)
Aug 29, 2023 3.771 3.820 3.762 3.820 1,850,447 +0.05(+1.31%)
Aug 28, 2023 3.780 3.790 3.761 3.771 2,356,928 +0.03(+0.79%)
Aug 25, 2023 3.741 3.751 3.702 3.741 1,052,708 +0.03(+0.80%)
Aug 24, 2023 3.721 3.741 3.702 3.711 1,443,513 -0.02(-0.53%)
Aug 23, 2023 3.692 3.746 3.692 3.731 843,305 +0.05(+1.34%)
Aug 22, 2023 3.682 3.706 3.672 3.682 1,254,043 +0.04(+1.08%)
Aug 21, 2023 3.623 3.652 3.608 3.642 1,599,823 +0.03(+0.82%)
Aug 18, 2023 3.593 3.642 3.593 3.613 2,778,071 +0.00(+0.00%)
Aug 17, 2023 3.632 3.652 3.603 3.613 1,993,221 +0.02(+0.55%)
Aug 16, 2023 3.603 3.623 3.583 3.593 1,606,074 -0.01(-0.27%)
Aug 15, 2023 3.632 3.642 3.603 3.603 892,472 -0.05(-1.35%)
Aug 14, 2023 3.662 3.672 3.632 3.652 685,654 -0.04(-1.07%)
Aug 11, 2023 3.711 3.711 3.692 3.692 791,347 -0.02(-0.53%)
Aug 10, 2023 3.711 3.761 3.702 3.711 1,417,059 +0.01(+0.27%)
Aug 09, 2023 3.702 3.721 3.682 3.702 947,414 -0.08(-2.09%)
Aug 08, 2023 3.800 3.790 3.746 3.780 783,228 -0.06(-1.54%)
Aug 07, 2023 3.850 3.850 3.810 3.840 603,872 +0.05(+1.30%)
Aug 04, 2023 3.790 3.820 3.771 3.790 638,591 +0.06(+1.59%)
Aug 03, 2023 3.721 3.756 3.711 3.731 1,123,502 -0.02(-0.53%)
Aug 02, 2023 3.741 3.751 3.711 3.751 1,229,512 -0.06(-1.55%)
Aug 01, 2023 4.017 4.027 3.711 3.810 3,370,744 -0.32(-7.66%)
Jul 31, 2023 4.136 4.136 4.111 4.126 341,198 -0.02(-0.48%)
Jul 28, 2023 4.116 4.165 4.106 4.146 453,816 +0.07(+1.69%)
Jul 27, 2023 4.086 4.116 4.057 4.077 358,665 +0.00(+0.00%)
Jul 26, 2023 4.057 4.077 4.037 4.077 337,190 +0.02(+0.49%)
Jul 25, 2023 4.047 4.067 4.032 4.057 489,315 +0.07(+1.73%)
Jul 24, 2023 3.938 4.003 3.938 3.988 391,928 +0.05(+1.25%)
Jul 21, 2023 3.968 3.968 3.919 3.938 265,156 -0.03(-0.75%)
Jul 20, 2023 3.958 3.983 3.948 3.968 511,553 -0.04(-0.99%)
Jul 19, 2023 3.978 4.012 3.978 4.008 404,408 +0.05(+1.25%)
Jul 18, 2023 3.938 3.968 3.933 3.958 507,023 +0.05(+1.26%)
Jul 17, 2023 3.879 3.919 3.879 3.909 213,772 +0.00(+0.00%)
Jul 14, 2023 3.938 3.943 3.899 3.909 425,747 -0.04(-1.00%)
Jul 13, 2023 3.909 3.958 3.909 3.948 529,591 +0.06(+1.52%)
Jul 12, 2023 3.850 3.899 3.850 3.889 341,430 +0.05(+1.29%)
Jul 11, 2023 3.810 3.840 3.800 3.840 317,484 +0.03(+0.78%)
Jul 10, 2023 3.790 3.820 3.780 3.810 270,783 +0.00(+0.00%)
Jul 07, 2023 3.761 3.820 3.761 3.810 375,205 +0.06(+1.58%)
Jul 06, 2023 3.810 3.810 3.741 3.751 313,303 -0.10(-2.56%)
Jul 05, 2023 3.830 3.850 3.820 3.850 584,719 +0.02(+0.52%)
Jul 03, 2023 3.830 3.850 3.825 3.830 306,101 +0.05(+1.31%)
Jun 30, 2023 3.771 3.800 3.761 3.780 931,233 +0.02(+0.53%)
Jun 29, 2023 3.751 3.771 3.721 3.761 797,892 -0.06(-1.55%)
Jun 28, 2023 3.800 3.830 3.790 3.820 503,858 +0.09(+2.38%)
Jun 27, 2023 3.731 3.741 3.702 3.731 1,148,047 -0.02(-0.53%)
Jun 26, 2023 3.741 3.771 3.721 3.751 504,378 +0.00(+0.00%)
Jun 23, 2023 3.780 3.780 3.731 3.751 558,063 -0.12(-3.06%)
Jun 22, 2023 3.850 3.879 3.845 3.869 371,398 +0.00(+0.00%)
Jun 21, 2023 3.830 3.889 3.823 3.869 889,337 +0.06(+1.55%)
Jun 20, 2023 3.850 3.850 3.780 3.810 616,718 -0.10(-2.53%)
Jun 16, 2023 3.938 3.958 3.899 3.909 1,191,019 +0.00(+0.00%)
Jun 15, 2023 3.850 3.909 3.840 3.909 1,370,301 +0.43(+12.50%)
May 08, 2023 3.465 3.504 3.465 3.474 310,427 +0.00(+0.00%)
May 05, 2023 3.386 3.484 3.386 3.474 1,824,286 +0.12(+3.53%)
May 04, 2023 3.386 3.399 3.336 3.356 1,087,774 -0.04(-1.16%)
May 03, 2023 3.396 3.435 3.391 3.396 2,589,709 -0.01(-0.29%)
May 02, 2023 3.415 3.425 3.356 3.405 1,500,190 -0.10(-2.82%)
May 01, 2023 3.504 3.529 3.474 3.504 2,469,264 -0.01(-0.28%)
Apr 28, 2023 3.514 3.544 3.494 3.514 1,933,129 -0.06(-1.66%)
Apr 27, 2023 3.593 3.593 3.534 3.573 701,923 -0.10(-2.69%)
Apr 26, 2023 3.889 3.889 3.623 3.672 1,293,679 -0.14(-3.63%)
Apr 25, 2023 3.859 3.859 3.810 3.810 561,567 +0.04(+1.05%)
Apr 24, 2023 3.761 3.780 3.751 3.771 329,261 -0.02(-0.52%)
Apr 21, 2023 3.810 3.810 3.771 3.790 330,825 -0.02(-0.52%)
Apr 20, 2023 3.810 3.830 3.800 3.810 228,579 +0.01(+0.26%)
Apr 19, 2023 3.800 3.805 3.780 3.800 545,503 +0.02(+0.52%)
Apr 18, 2023 3.771 3.790 3.771 3.780 663,763 +0.02(+0.53%)
Apr 17, 2023 3.761 3.766 3.721 3.761 1,216,129 +0.03(+0.79%)
Apr 14, 2023 3.711 3.805 3.711 3.731 835,455 +0.04(+1.07%)
Apr 13, 2023 3.702 3.702 3.682 3.692 425,765 -0.01(-0.27%)
Apr 12, 2023 3.741 3.771 3.692 3.702 457,619 -0.03(-0.79%)
Apr 11, 2023 3.702 3.731 3.702 3.731 431,038 +0.03(+0.80%)
Apr 10, 2023 3.731 3.731 3.672 3.702 386,219 -0.04(-1.06%)
Apr 06, 2023 3.721 3.741 3.702 3.741 403,289 +0.00(+0.00%)
Apr 05, 2023 3.771 3.776 3.721 3.741 594,432 -0.07(-1.81%)
Apr 04, 2023 3.771 3.810 3.771 3.810 924,798 +0.02(+0.52%)
Apr 03, 2023 3.761 3.800 3.761 3.790 475,778 +0.04(+1.05%)
Mar 31, 2023 3.731 3.761 3.731 3.751 602,972 +0.04(+1.06%)
Mar 30, 2023 3.771 3.771 3.692 3.711 624,082 +0.02(+0.43%)
Mar 29, 2023 3.686 3.700 3.676 3.695 336,425 +0.02(+0.53%)
Mar 28, 2023 3.666 3.686 3.662 3.676 373,475 +0.01(+0.26%)
Mar 27, 2023 3.628 3.666 3.623 3.666 323,986 +0.05(+1.33%)
Mar 24, 2023 3.570 3.618 3.551 3.618 1,018,848 +0.03(+0.81%)
Mar 23, 2023 3.638 3.647 3.589 3.589 1,151,611 +0.00(+0.00%)
Mar 22, 2023 3.599 3.652 3.589 3.589 1,070,404 +0.04(+1.09%)
Mar 21, 2023 3.531 3.580 3.522 3.551 593,023 +0.06(+1.66%)
Mar 20, 2023 3.493 3.541 3.484 3.493 671,814 +0.02(+0.56%)
Mar 17, 2023 3.541 3.599 3.473 3.473 1,473,192 -0.08(-2.17%)
Mar 16, 2023 3.493 3.551 3.483 3.551 1,085,215 +0.00(+0.00%)
Mar 15, 2023 3.551 3.586 3.541 3.551 1,260,716 -0.09(-2.39%)
Mar 14, 2023 3.638 3.710 3.589 3.638 1,802,326 -0.05(-1.31%)
Mar 13, 2023 3.724 3.744 3.686 3.686 1,834,753 -0.11(-2.80%)
Mar 10, 2023 3.869 3.869 3.792 3.792 1,326,226 -0.13(-3.20%)
Mar 09, 2023 3.956 3.985 3.913 3.917 929,443 -0.01(-0.25%)
Mar 08, 2023 3.917 3.946 3.908 3.927 879,399 +0.02(+0.49%)
Mar 07, 2023 3.975 3.980 3.908 3.908 558,876 -0.06(-1.46%)
Mar 06, 2023 3.956 3.985 3.956 3.966 643,544 +0.02(+0.49%)
Mar 03, 2023 3.937 3.956 3.922 3.946 388,885 +0.06(+1.49%)
Mar 02, 2023 3.917 3.917 3.869 3.888 430,325 -0.08(-1.95%)
Mar 01, 2023 3.966 3.985 3.956 3.966 504,081 -0.01(-0.24%)
Feb 28, 2023 3.937 3.985 3.917 3.975 481,537 -0.04(-0.96%)
Feb 27, 2023 4.043 4.043 4.014 4.014 887,059 +0.07(+1.71%)
Feb 24, 2023 3.937 3.946 3.917 3.946 475,323 -0.08(-1.92%)
Feb 23, 2023 3.985 4.023 3.985 4.023 415,949 +0.04(+0.97%)
Feb 22, 2023 3.985 4.014 3.975 3.985 508,816 -0.04(-0.96%)
Feb 21, 2023 4.043 4.081 4.009 4.023 2,367,238 +0.13(+3.22%)
Feb 17, 2023 3.927 3.951 3.888 3.898 2,378,735 -0.06(-1.46%)
Feb 16, 2023 3.956 3.985 3.951 3.956 1,583,257 +0.02(+0.49%)
Feb 15, 2023 3.908 3.937 3.898 3.937 518,533 +0.00(+0.00%)
Feb 14, 2023 3.927 3.975 3.917 3.937 2,261,723 +0.00(+0.00%)
Feb 13, 2023 3.946 3.946 3.917 3.937 763,847 -0.04(-0.97%)
Feb 10, 2023 3.937 3.985 3.937 3.975 515,854 +0.05(+1.23%)
Feb 09, 2023 3.995 3.999 3.908 3.927 352,152 -0.04(-0.97%)
Feb 08, 2023 3.937 3.990 3.937 3.966 557,841 +0.00(+0.00%)
Feb 07, 2023 3.917 3.980 3.917 3.966 590,850 +0.06(+1.48%)
Feb 06, 2023 3.946 3.956 3.898 3.908 523,256 -0.03(-0.74%)
Feb 03, 2023 3.917 3.970 3.917 3.937 656,695 +0.05(+1.24%)
Feb 02, 2023 3.917 3.932 3.884 3.888 667,330 -0.01(-0.25%)
Feb 01, 2023 3.840 3.927 3.792 3.898 531,955 +0.00(+0.00%)
Jan 31, 2023 3.879 3.898 3.845 3.898 1,301,757 +0.02(+0.50%)
Jan 30, 2023 3.859 3.898 3.859 3.879 467,841 -0.03(-0.74%)
Jan 27, 2023 3.917 3.927 3.898 3.908 501,800 +0.02(+0.50%)
Jan 26, 2023 3.850 3.888 3.835 3.888 779,984 +0.03(+0.75%)
Jan 25, 2023 3.830 3.869 3.782 3.859 2,077,452 +0.04(+1.01%)
Jan 24, 2023 3.811 3.850 3.802 3.821 709,605 +0.00(+0.00%)
Jan 23, 2023 3.840 3.840 3.797 3.821 1,904,548 -0.03(-0.75%)
Jan 20, 2023 3.840 3.850 3.802 3.850 1,616,262 -0.02(-0.50%)
Jan 19, 2023 3.821 3.893 3.821 3.869 2,045,335 +0.02(+0.50%)
Jan 18, 2023 3.898 3.898 3.830 3.850 1,273,044 -0.04(-0.99%)
Jan 17, 2023 3.850 3.908 3.850 3.888 1,652,328 +0.06(+1.51%)
Jan 13, 2023 3.753 3.830 3.753 3.830 751,464 +0.10(+2.58%)
Jan 12, 2023 3.686 3.753 3.676 3.734 793,696 +0.08(+2.11%)
Jan 11, 2023 3.657 3.662 3.633 3.657 786,413 +0.04(+1.07%)
Jan 10, 2023 3.618 3.628 3.584 3.618 1,015,339 -0.04(-1.06%)
Jan 09, 2023 3.695 3.705 3.647 3.657 542,826 -0.01(-0.26%)
Jan 06, 2023 3.599 3.676 3.560 3.666 1,986,437 +0.06(+1.60%)
Jan 05, 2023 3.609 3.628 3.570 3.609 1,051,518 -0.08(-2.09%)
Jan 04, 2023 3.657 3.695 3.642 3.686 1,442,462 +0.05(+1.33%)
Jan 03, 2023 3.666 3.666 3.613 3.638 979,327 +0.02(+0.53%)
Dec 30, 2022 3.589 3.618 3.580 3.618 749,193 +0.04(+1.08%)
Dec 29, 2022 3.580 3.599 3.570 3.580 677,830 +0.08(+2.20%)
Dec 28, 2022 3.541 3.551 3.493 3.502 937,133 -0.07(-1.89%)
Dec 27, 2022 3.551 3.575 3.541 3.570 716,332 +0.02(+0.54%)
Dec 23, 2022 3.522 3.551 3.522 3.551 660,413 +0.03(+0.82%)
Dec 22, 2022 3.512 3.522 3.493 3.522 589,336 +0.02(+0.55%)
Dec 21, 2022 3.512 3.536 3.493 3.502 1,056,785 -0.02(-0.55%)
Dec 20, 2022 3.445 3.551 3.445 3.522 1,537,059 +0.13(+3.69%)
Dec 19, 2022 3.406 3.435 3.387 3.396 1,193,215 -0.03(-0.85%)
Dec 16, 2022 3.377 3.425 3.367 3.425 1,269,097 +0.01(+0.28%)
Dec 15, 2022 3.445 3.464 3.396 3.416 567,095 -0.08(-2.21%)
Dec 14, 2022 3.522 3.531 3.469 3.493 904,167 -0.02(-0.55%)
Dec 13, 2022 3.541 3.580 3.512 3.512 2,836,188 +0.05(+1.39%)
Dec 12, 2022 3.464 3.464 3.431 3.464 657,579 +0.02(+0.56%)
Dec 09, 2022 3.435 3.473 3.435 3.445 1,320,661 +0.00(+0.00%)
Dec 08, 2022 3.425 3.454 3.416 3.445 857,601 -0.01(-0.28%)
Dec 07, 2022 3.416 3.473 3.416 3.454 1,265,575 +0.01(+0.28%)
Dec 06, 2022 3.483 3.483 3.406 3.445 1,466,227 -0.04(-1.11%)
Dec 05, 2022 3.493 3.512 3.464 3.483 1,369,967 -0.07(-1.90%)
Dec 02, 2022 3.502 3.551 3.502 3.551 898,169 -0.01(-0.27%)
Dec 01, 2022 3.551 3.589 3.531 3.560 787,187 +0.03(+0.82%)
Nov 30, 2022 3.522 3.531 3.445 3.531 1,845,008 +0.01(+0.27%)
Nov 29, 2022 3.522 3.531 3.494 3.522 911,328 +0.03(+0.83%)
Nov 28, 2022 3.512 3.527 3.483 3.493 706,727 -0.04(-1.09%)
Nov 25, 2022 3.473 3.531 3.473 3.531 298,611 +0.09(+2.52%)
Nov 23, 2022 3.425 3.465 3.416 3.445 748,714 +0.01(+0.28%)
Nov 22, 2022 3.435 3.435 3.411 3.435 645,052 +0.05(+1.42%)
Nov 21, 2022 3.387 3.396 3.358 3.387 890,604 -0.04(-1.13%)
Nov 18, 2022 3.435 3.445 3.395 3.425 1,145,721 -0.03(-0.84%)
Nov 17, 2022 3.387 3.454 3.387 3.454 1,326,450 +0.05(+1.42%)
Nov 16, 2022 3.454 3.454 3.406 3.406 1,248,410 -0.08(-2.22%)
Nov 15, 2022 3.493 3.493 3.464 3.483 1,439,549 +0.05(+1.40%)
Nov 14, 2022 3.416 3.464 3.406 3.435 1,229,898 +0.00(+0.00%)
Nov 11, 2022 3.406 3.435 3.377 3.435 1,339,168 +0.10(+2.89%)
Nov 10, 2022 3.271 3.338 3.271 3.338 1,222,096 +0.14(+4.53%)
Nov 09, 2022 3.232 3.232 3.179 3.194 1,543,256 -0.04(-1.19%)
Nov 08, 2022 3.223 3.242 3.189 3.232 2,353,564 +0.04(+1.21%)
Nov 07, 2022 3.174 3.213 3.174 3.194 1,805,898 +0.04(+1.22%)
Nov 04, 2022 3.059 3.165 3.059 3.155 2,393,066 +0.25(+8.64%)
Nov 03, 2022 2.895 2.924 2.890 2.904 2,352,392 +0.01(+0.33%)
Nov 02, 2022 3.213 3.213 2.895 2.895 5,019,944 -0.28(-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.