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

Nomura Holdings Inc ADR (NY: NMR )

6.200 -0.070 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2005 9.983 9.990 9.897 9.904 138,264 -0.02(-0.22%)
Mar 30, 2005 9.825 9.925 9.811 9.925 123,989 +0.14(+1.39%)
Mar 29, 2005 9.861 9.940 9.790 9.790 190,043 -0.36(-3.52%)
Mar 28, 2005 10.13 10.19 10.04 10.15 258,755 -0.20(-1.93%)
Mar 24, 2005 10.29 10.42 10.26 10.35 461,113 -0.23(-2.16%)
Mar 23, 2005 10.68 10.68 10.51 10.58 252,597 -0.16(-1.46%)
Mar 22, 2005 10.80 10.90 10.70 10.73 201,658 +0.08(+0.74%)
Mar 21, 2005 10.73 10.73 10.58 10.65 238,463 -0.06(-0.60%)
Mar 18, 2005 10.62 10.74 10.62 10.72 166,392 +0.11(+1.01%)
Mar 17, 2005 10.57 10.63 10.49 10.61 786,901 +0.08(+0.75%)
Mar 16, 2005 10.58 10.63 10.50 10.53 194,521 -0.03(-0.27%)
Mar 15, 2005 10.68 10.68 10.56 10.56 219,151 -0.17(-1.60%)
Mar 14, 2005 10.72 10.78 10.68 10.73 160,375 -0.04(-0.33%)
Mar 11, 2005 10.83 10.90 10.77 10.77 240,142 +0.05(+0.47%)
Mar 10, 2005 10.68 10.74 10.63 10.72 222,649 +0.11(+1.01%)
Mar 09, 2005 10.54 10.65 10.49 10.61 332,785 +0.46(+4.58%)
Mar 08, 2005 10.18 10.22 10.13 10.15 142,042 -0.03(-0.28%)
Mar 07, 2005 10.18 10.23 10.12 10.18 190,462 +0.03(+0.28%)
Mar 04, 2005 10.05 10.20 10.05 10.15 229,787 +0.18(+1.79%)
Mar 03, 2005 10.06 10.08 9.933 9.968 234,545 +0.03(+0.29%)
Mar 02, 2005 9.904 10.04 9.868 9.940 315,012 +0.10(+1.02%)
Mar 01, 2005 9.861 9.954 9.840 9.840 142,602 -0.06(-0.58%)
Feb 28, 2005 9.968 9.997 9.833 9.897 261,834 +0.11(+1.09%)
Feb 25, 2005 9.647 9.804 9.647 9.790 209,775 +0.14(+1.41%)
Feb 24, 2005 9.647 9.718 9.604 9.654 142,462 +0.00(+0.00%)
Feb 23, 2005 9.654 9.718 9.597 9.654 209,775 -0.18(-1.82%)
Feb 22, 2005 9.840 9.954 9.797 9.833 263,653 -0.02(-0.22%)
Feb 18, 2005 9.854 9.911 9.811 9.854 358,814 +0.23(+2.38%)
Feb 17, 2005 9.718 9.733 9.597 9.625 326,907 -0.27(-2.74%)
Feb 16, 2005 9.897 9.933 9.825 9.897 315,012 -0.09(-0.93%)
Feb 15, 2005 10.03 10.03 9.961 9.990 187,524 -0.02(-0.21%)
Feb 14, 2005 9.925 10.05 9.918 10.01 324,248 +0.19(+1.89%)
Feb 11, 2005 9.754 9.897 9.740 9.825 264,353 -0.03(-0.29%)
Feb 10, 2005 9.718 9.983 9.682 9.854 294,021 +0.20(+2.07%)
Feb 09, 2005 9.382 9.697 9.275 9.654 1,252,073 +0.45(+4.89%)
Feb 08, 2005 9.211 9.239 9.147 9.204 352,797 -0.08(-0.85%)
Feb 07, 2005 9.311 9.339 9.239 9.282 261,274 -0.17(-1.81%)
Feb 04, 2005 9.382 9.454 9.339 9.454 256,936 +0.21(+2.32%)
Feb 03, 2005 9.289 9.289 9.147 9.239 310,254 -0.14(-1.52%)
Feb 02, 2005 9.390 9.411 9.339 9.382 367,351 -0.01(-0.08%)
Feb 01, 2005 9.325 9.425 9.311 9.390 268,691 -0.06(-0.68%)
Jan 31, 2005 9.447 9.482 9.418 9.454 201,378 -0.08(-0.82%)
Jan 28, 2005 9.554 9.561 9.461 9.532 303,117 +0.01(+0.15%)
Jan 27, 2005 9.504 9.540 9.440 9.518 287,863 -0.10(-1.04%)
Jan 26, 2005 9.632 9.682 9.568 9.618 256,516 +0.13(+1.36%)
Jan 25, 2005 9.504 9.604 9.440 9.490 323,129 -0.12(-1.26%)
Jan 24, 2005 9.704 9.725 9.597 9.611 355,176 +0.02(+0.22%)
Jan 21, 2005 9.611 9.668 9.547 9.590 513,032 -0.09(-0.89%)
Jan 20, 2005 9.825 9.825 9.654 9.675 473,288 -0.26(-2.66%)
Jan 19, 2005 10.03 10.03 9.925 9.940 349,718 -0.19(-1.90%)
Jan 18, 2005 10.06 10.17 9.983 10.13 518,910 +0.06(+0.57%)
Jan 14, 2005 9.947 10.13 9.933 10.08 447,678 +0.12(+1.22%)
Jan 13, 2005 10.00 10.03 9.947 9.954 297,799 -0.22(-2.18%)
Jan 12, 2005 10.08 10.18 10.08 10.18 140,783 +0.02(+0.21%)
Jan 11, 2005 10.16 10.20 10.08 10.15 206,556 +0.02(+0.21%)
Jan 10, 2005 10.02 10.18 10.02 10.13 231,886 +0.10(+1.00%)
Jan 07, 2005 10.07 10.11 10.03 10.03 239,023 -0.06(-0.64%)
Jan 06, 2005 10.11 10.20 10.09 10.10 310,254 +0.09(+0.86%)
Jan 05, 2005 10.09 10.12 10.00 10.01 211,594 -0.09(-0.85%)
Jan 04, 2005 10.26 10.30 10.10 10.10 394,640 -0.28(-2.69%)
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.