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

Nomura Holdings Inc ADR (NY: NMR )

5.910 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2015 4.796 4.796 4.751 4.773 299,006 +0.00(+0.00%)
Oct 29, 2015 4.773 4.788 4.773 4.773 441,441 -0.23(-4.55%)
Oct 28, 2015 4.971 5.001 4.940 5.001 310,943 +0.09(+1.85%)
Oct 27, 2015 4.925 4.933 4.895 4.910 307,408 -0.08(-1.67%)
Oct 26, 2015 5.001 5.001 4.963 4.993 2,055,096 -0.01(-0.15%)
Oct 23, 2015 4.910 5.031 4.902 5.001 567,230 +0.11(+2.17%)
Oct 22, 2015 4.804 4.910 4.796 4.895 605,744 +0.08(+1.74%)
Oct 21, 2015 4.849 4.864 4.804 4.811 348,022 +0.04(+0.79%)
Oct 20, 2015 4.758 4.773 4.735 4.773 355,275 -0.01(-0.16%)
Oct 19, 2015 4.743 4.792 4.728 4.781 827,139 -0.02(-0.32%)
Oct 16, 2015 4.766 4.796 4.766 4.796 349,731 +0.06(+1.28%)
Oct 15, 2015 4.644 4.735 4.644 4.735 405,304 +0.20(+4.35%)
Oct 14, 2015 4.591 4.599 4.527 4.538 368,811 -0.08(-1.81%)
Oct 13, 2015 4.629 4.659 4.606 4.622 424,636 -0.10(-2.09%)
Oct 12, 2015 4.697 4.728 4.682 4.720 262,019 +0.04(+0.81%)
Oct 09, 2015 4.705 4.728 4.675 4.682 400,943 -0.02(-0.32%)
Oct 08, 2015 4.659 4.697 4.622 4.697 480,181 +0.03(+0.65%)
Oct 07, 2015 4.652 4.682 4.629 4.667 503,243 +0.10(+2.16%)
Oct 06, 2015 4.576 4.606 4.538 4.568 430,729 -0.06(-1.31%)
Oct 05, 2015 4.576 4.637 4.570 4.629 466,096 +0.11(+2.52%)
Oct 02, 2015 4.409 4.519 4.386 4.515 464,646 +0.03(+0.68%)
Oct 01, 2015 4.439 4.485 4.409 4.485 548,120 +0.07(+1.55%)
Sep 30, 2015 4.371 4.417 4.336 4.417 2,288,887 +0.08(+1.93%)
Sep 29, 2015 4.341 4.356 4.310 4.333 593,849 -0.03(-0.70%)
Sep 28, 2015 4.432 4.439 4.341 4.364 528,752 -0.17(-3.83%)
Sep 25, 2015 4.470 4.575 4.470 4.537 737,826 +0.16(+3.59%)
Sep 24, 2015 4.417 4.425 4.342 4.380 1,165,601 -0.11(-2.50%)
Sep 23, 2015 4.492 4.522 4.462 4.492 1,147,576 +0.01(+0.17%)
Sep 22, 2015 4.477 4.500 4.447 4.485 939,848 -0.09(-1.96%)
Sep 21, 2015 4.560 4.582 4.530 4.575 536,748 +0.04(+0.83%)
Sep 18, 2015 4.545 4.560 4.522 4.537 698,398 -0.13(-2.88%)
Sep 17, 2015 4.657 4.747 4.649 4.672 828,201 +0.06(+1.30%)
Sep 16, 2015 4.552 4.634 4.552 4.612 838,609 +0.00(+0.00%)
Sep 15, 2015 4.567 4.620 4.530 4.612 1,077,136 +0.04(+0.82%)
Sep 14, 2015 4.649 4.649 4.522 4.575 2,115,467 -0.13(-2.86%)
Sep 11, 2015 4.642 4.717 4.634 4.709 764,048 +0.09(+1.94%)
Sep 10, 2015 4.582 4.634 4.582 4.620 891,601 +0.07(+1.65%)
Sep 09, 2015 4.620 4.656 4.537 4.545 597,861 +0.07(+1.51%)
Sep 08, 2015 4.432 4.492 4.417 4.477 312,968 +0.02(+0.50%)
Sep 04, 2015 4.470 4.455 4.455 4.455 507,810 -0.12(-2.62%)
Sep 03, 2015 4.597 4.627 4.560 4.575 247,717 -0.01(-0.33%)
Sep 02, 2015 4.597 4.597 4.515 4.590 321,922 +0.07(+1.49%)
Sep 01, 2015 4.567 4.575 4.496 4.522 561,107 -0.17(-3.67%)
Aug 31, 2015 4.747 4.754 4.687 4.694 464,296 -0.13(-2.64%)
Aug 28, 2015 4.784 4.859 4.769 4.822 857,040 +0.07(+1.58%)
Aug 27, 2015 4.732 4.754 4.679 4.747 534,141 +0.03(+0.63%)
Aug 26, 2015 4.687 4.717 4.575 4.717 769,722 +0.22(+5.00%)
Aug 25, 2015 4.694 4.694 4.492 4.492 1,157,972 +0.01(+0.17%)
Aug 24, 2015 4.380 4.560 4.275 4.485 1,094,940 -0.22(-4.77%)
Aug 21, 2015 4.837 4.859 4.702 4.709 542,233 -0.16(-3.23%)
Aug 20, 2015 4.994 5.016 4.844 4.867 1,055,064 -0.23(-4.55%)
Aug 19, 2015 5.099 5.136 5.069 5.099 975,774 -0.03(-0.58%)
Aug 18, 2015 5.144 5.151 5.114 5.129 274,977 -0.05(-1.01%)
Aug 17, 2015 5.121 5.181 5.091 5.181 706,505 +0.01(+0.14%)
Aug 14, 2015 5.136 5.185 5.124 5.174 521,268 +0.02(+0.44%)
Aug 13, 2015 5.129 5.181 5.127 5.151 758,202 -0.08(-1.57%)
Aug 12, 2015 5.218 5.248 5.144 5.233 2,601,125 -0.05(-0.99%)
Aug 11, 2015 5.241 5.320 5.241 5.286 500,621 -0.01(-0.28%)
Aug 10, 2015 5.271 5.323 5.271 5.301 178,615 +0.06(+1.14%)
Aug 07, 2015 5.233 5.256 5.211 5.241 178,095 +0.01(+0.29%)
Aug 06, 2015 5.241 5.256 5.211 5.226 210,651 -0.03(-0.57%)
Aug 05, 2015 5.263 5.286 5.233 5.256 310,466 +0.02(+0.43%)
Aug 04, 2015 5.248 5.263 5.226 5.233 280,185 -0.07(-1.27%)
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.