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 (%)
Jul 29, 2022 3.563 3.634 3.535 3.601 1,142,951 +0.05(+1.32%)
Jul 28, 2022 3.535 3.568 3.521 3.554 676,163 +0.05(+1.34%)
Jul 27, 2022 3.479 3.516 3.460 3.507 530,889 +0.00(+0.00%)
Jul 26, 2022 3.516 3.516 3.479 3.507 549,645 -0.01(-0.27%)
Jul 25, 2022 3.507 3.531 3.488 3.516 987,943 +0.00(+0.00%)
Jul 22, 2022 3.498 3.516 3.488 3.516 632,702 +0.04(+1.08%)
Jul 21, 2022 3.488 3.493 3.455 3.479 796,470 -0.01(-0.27%)
Jul 20, 2022 3.488 3.507 3.465 3.488 1,755,696 -0.06(-1.59%)
Jul 19, 2022 3.535 3.582 3.516 3.545 1,613,918 +0.04(+1.07%)
Jul 18, 2022 3.516 3.526 3.479 3.507 2,220,502 +0.03(+0.81%)
Jul 15, 2022 3.441 3.493 3.380 3.479 1,771,036 +0.04(+1.09%)
Jul 14, 2022 3.422 3.441 3.389 3.441 1,004,691 -0.05(-1.35%)
Jul 13, 2022 3.451 3.488 3.427 3.488 651,453 +0.00(+0.00%)
Jul 12, 2022 3.432 3.498 3.427 3.488 994,192 +0.02(+0.54%)
Jul 11, 2022 3.488 3.488 3.441 3.469 1,245,226 -0.04(-1.07%)
Jul 08, 2022 3.479 3.526 3.469 3.507 1,134,623 +0.03(+0.81%)
Jul 07, 2022 3.441 3.484 3.432 3.479 1,030,971 +0.05(+1.37%)
Jul 06, 2022 3.432 3.441 3.385 3.432 1,732,471 -0.01(-0.27%)
Jul 05, 2022 3.385 3.441 3.371 3.441 1,519,735 +0.01(+0.27%)
Jul 01, 2022 3.357 3.432 3.357 3.432 1,119,245 +0.07(+1.96%)
Jun 30, 2022 3.347 3.375 3.310 3.366 1,539,044 -0.01(-0.28%)
Jun 29, 2022 3.413 3.413 3.357 3.375 1,081,346 -0.08(-2.18%)
Jun 28, 2022 3.498 3.498 3.441 3.451 1,674,023 -0.03(-0.81%)
Jun 27, 2022 3.535 3.535 3.479 3.479 1,515,324 -0.05(-1.33%)
Jun 24, 2022 3.479 3.526 3.460 3.526 899,726 +0.07(+1.90%)
Jun 23, 2022 3.498 3.507 3.427 3.460 2,174,305 -0.01(-0.27%)
Jun 22, 2022 3.469 3.484 3.432 3.469 2,431,837 -0.04(-1.07%)
Jun 21, 2022 3.451 3.507 3.432 3.507 2,603,861 +0.09(+2.75%)
Jun 17, 2022 3.404 3.437 3.361 3.413 1,048,184 -0.02(-0.55%)
Jun 16, 2022 3.404 3.446 3.375 3.432 890,934 +0.00(+0.00%)
Jun 15, 2022 3.394 3.455 3.375 3.432 1,423,613 +0.05(+1.39%)
Jun 14, 2022 3.347 3.404 3.347 3.385 2,147,726 +0.02(+0.56%)
Jun 13, 2022 3.357 3.385 3.347 3.366 1,293,371 -0.03(-0.83%)
Jun 10, 2022 3.404 3.413 3.342 3.394 1,587,984 -0.06(-1.63%)
Jun 09, 2022 3.488 3.498 3.427 3.451 903,346 -0.06(-1.61%)
Jun 08, 2022 3.563 3.563 3.488 3.507 939,007 -0.10(-2.86%)
Jun 07, 2022 3.582 3.620 3.563 3.610 846,429 +0.02(+0.52%)
Jun 06, 2022 3.629 3.639 3.573 3.592 509,553 -0.04(-1.04%)
Jun 03, 2022 3.620 3.648 3.592 3.629 613,207 -0.11(-3.02%)
Jun 02, 2022 3.686 3.742 3.676 3.742 562,706 +0.08(+2.05%)
Jun 01, 2022 3.695 3.714 3.643 3.667 620,884 -0.01(-0.26%)
May 31, 2022 3.714 3.723 3.657 3.676 840,957 -0.04(-1.01%)
May 27, 2022 3.714 3.723 3.695 3.714 607,484 +0.03(+0.77%)
May 26, 2022 3.639 3.709 3.620 3.686 1,142,784 +0.07(+1.82%)
May 25, 2022 3.592 3.629 3.582 3.620 692,017 +0.00(+0.00%)
May 24, 2022 3.601 3.620 3.563 3.620 1,213,533 +0.00(+0.00%)
May 23, 2022 3.601 3.634 3.582 3.620 1,151,108 +0.07(+1.85%)
May 20, 2022 3.535 3.563 3.521 3.554 889,112 +0.05(+1.34%)
May 19, 2022 3.432 3.516 3.432 3.507 1,194,835 +0.08(+2.19%)
May 18, 2022 3.479 3.479 3.413 3.432 1,343,463 -0.05(-1.35%)
May 17, 2022 3.488 3.488 3.451 3.479 1,391,130 +0.02(+0.54%)
May 16, 2022 3.469 3.488 3.432 3.460 1,072,436 -0.04(-1.08%)
May 13, 2022 3.432 3.516 3.422 3.498 1,180,110 +0.10(+3.05%)
May 12, 2022 3.385 3.420 3.357 3.394 1,133,784 +0.02(+0.56%)
May 11, 2022 3.413 3.432 3.366 3.375 1,245,072 -0.08(-2.18%)
May 10, 2022 3.460 3.502 3.404 3.451 2,469,164 +0.01(+0.27%)
May 09, 2022 3.488 3.507 3.441 3.441 1,265,771 -0.09(-2.66%)
May 06, 2022 3.545 3.545 3.498 3.535 1,400,903 -0.02(-0.53%)
May 05, 2022 3.639 3.657 3.545 3.554 1,821,342 -0.13(-3.57%)
May 04, 2022 3.610 3.686 3.587 3.686 1,343,449 +0.07(+1.82%)
May 03, 2022 3.563 3.629 3.554 3.620 1,299,969 +0.07(+1.85%)
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.