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 (%)
Nov 30, 2015 4.456 4.456 4.396 4.419 438,884 -0.10(-2.15%)
Nov 27, 2015 4.531 4.546 4.508 4.516 97,789 -0.04(-0.98%)
Nov 25, 2015 4.576 4.561 4.561 4.561 551,068 -0.10(-2.09%)
Nov 24, 2015 4.643 4.680 4.620 4.658 353,595 +0.01(+0.16%)
Nov 23, 2015 4.650 4.680 4.635 4.650 203,641 -0.01(-0.32%)
Nov 20, 2015 4.695 4.703 4.658 4.665 357,743 -0.05(-1.11%)
Nov 19, 2015 4.710 4.718 4.680 4.718 360,250 +0.00(+0.00%)
Nov 18, 2015 4.703 4.725 4.665 4.718 393,889 +0.00(+0.00%)
Nov 17, 2015 4.695 4.725 4.680 4.718 306,261 +0.01(+0.32%)
Nov 16, 2015 4.665 4.703 4.658 4.703 507,186 +0.04(+0.80%)
Nov 13, 2015 4.703 4.710 4.643 4.665 414,420 -0.04(-0.95%)
Nov 12, 2015 4.748 4.748 4.710 4.710 373,582 -0.08(-1.72%)
Nov 11, 2015 4.830 4.830 4.792 4.792 247,224 -0.05(-1.08%)
Nov 10, 2015 4.822 4.852 4.807 4.845 341,235 +0.04(+0.93%)
Nov 09, 2015 4.815 4.837 4.783 4.800 341,754 +0.01(+0.31%)
Nov 06, 2015 4.785 4.800 4.762 4.785 513,548 -0.03(-0.62%)
Nov 05, 2015 4.830 4.860 4.792 4.815 664,209 +0.04(+0.94%)
Nov 04, 2015 4.807 4.837 4.755 4.770 1,081,409 -0.01(-0.31%)
Nov 03, 2015 4.755 4.800 4.755 4.785 330,717 +0.01(+0.31%)
Nov 02, 2015 4.740 4.807 4.733 4.770 524,796 +0.07(+1.43%)
Oct 30, 2015 4.725 4.725 4.680 4.703 303,498 +0.00(+0.00%)
Oct 29, 2015 4.703 4.718 4.703 4.703 448,073 -0.22(-4.55%)
Oct 28, 2015 4.897 4.927 4.867 4.927 315,614 +0.09(+1.85%)
Oct 27, 2015 4.852 4.860 4.822 4.837 312,026 -0.08(-1.67%)
Oct 26, 2015 4.927 4.927 4.890 4.919 2,085,970 -0.01(-0.15%)
Oct 23, 2015 4.837 4.957 4.830 4.927 575,752 +0.10(+2.17%)
Oct 22, 2015 4.733 4.837 4.725 4.822 614,844 +0.08(+1.74%)
Oct 21, 2015 4.777 4.792 4.733 4.740 353,250 +0.04(+0.79%)
Oct 20, 2015 4.688 4.703 4.665 4.703 360,612 -0.01(-0.16%)
Oct 19, 2015 4.673 4.721 4.658 4.710 839,565 -0.01(-0.32%)
Oct 16, 2015 4.695 4.725 4.695 4.725 354,985 +0.06(+1.28%)
Oct 15, 2015 4.576 4.665 4.576 4.665 411,393 +0.19(+4.35%)
Oct 14, 2015 4.523 4.531 4.460 4.471 374,351 -0.08(-1.81%)
Oct 13, 2015 4.561 4.590 4.538 4.553 431,015 -0.10(-2.09%)
Oct 12, 2015 4.628 4.658 4.613 4.650 265,955 +0.04(+0.81%)
Oct 09, 2015 4.635 4.658 4.605 4.613 406,966 -0.01(-0.32%)
Oct 08, 2015 4.590 4.628 4.553 4.628 487,395 +0.03(+0.65%)
Oct 07, 2015 4.583 4.613 4.561 4.598 510,804 +0.10(+2.16%)
Oct 06, 2015 4.508 4.538 4.471 4.501 437,200 -0.06(-1.31%)
Oct 05, 2015 4.508 4.568 4.502 4.561 473,098 +0.11(+2.52%)
Oct 02, 2015 4.344 4.452 4.321 4.448 471,627 +0.03(+0.68%)
Oct 01, 2015 4.374 4.419 4.344 4.419 556,355 +0.07(+1.55%)
Sep 30, 2015 4.306 4.351 4.272 4.351 2,323,273 +0.08(+1.93%)
Sep 29, 2015 4.276 4.291 4.247 4.269 602,770 -0.03(-0.70%)
Sep 28, 2015 4.366 4.374 4.276 4.299 536,696 -0.17(-3.83%)
Sep 25, 2015 4.404 4.507 4.404 4.470 748,910 +0.15(+3.59%)
Sep 24, 2015 4.352 4.359 4.278 4.315 1,183,112 -0.11(-2.50%)
Sep 23, 2015 4.426 4.455 4.396 4.426 1,164,817 +0.01(+0.17%)
Sep 22, 2015 4.411 4.433 4.381 4.418 953,968 -0.09(-1.96%)
Sep 21, 2015 4.492 4.514 4.463 4.507 544,812 +0.04(+0.83%)
Sep 18, 2015 4.477 4.492 4.455 4.470 708,890 -0.13(-2.88%)
Sep 17, 2015 4.588 4.677 4.581 4.603 840,643 +0.06(+1.30%)
Sep 16, 2015 4.485 4.566 4.485 4.544 851,208 +0.00(+0.00%)
Sep 15, 2015 4.500 4.551 4.463 4.544 1,093,318 +0.04(+0.82%)
Sep 14, 2015 4.581 4.581 4.455 4.507 2,147,248 -0.13(-2.86%)
Sep 11, 2015 4.573 4.647 4.566 4.640 775,527 +0.09(+1.94%)
Sep 10, 2015 4.514 4.566 4.514 4.551 904,996 +0.07(+1.65%)
Sep 09, 2015 4.551 4.587 4.470 4.477 606,843 +0.07(+1.50%)
Sep 08, 2015 4.367 4.426 4.352 4.411 317,670 +0.02(+0.50%)
Sep 04, 2015 4.404 4.389 4.389 4.389 515,439 -0.12(-2.62%)
Sep 03, 2015 4.529 4.559 4.492 4.507 251,438 -0.01(-0.33%)
Sep 02, 2015 4.529 4.529 4.448 4.522 326,759 +0.07(+1.49%)
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.