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 (%)
Sep 30, 2009 4.555 4.555 4.432 4.439 2,224,363 -0.15(-3.16%)
Sep 29, 2009 4.555 4.598 4.482 4.584 3,567,673 +0.12(+2.76%)
Sep 28, 2009 4.432 4.497 4.345 4.461 7,234,784 +0.18(+4.24%)
Sep 25, 2009 4.526 4.526 4.200 4.279 13,303,429 -0.43(-9.09%)
Sep 24, 2009 5.026 5.026 4.664 4.707 4,543,404 -0.85(-15.27%)
Sep 23, 2009 5.636 5.672 5.556 5.556 1,510,161 -0.05(-0.91%)
Sep 22, 2009 5.541 5.657 5.534 5.607 747,936 +0.10(+1.84%)
Sep 21, 2009 5.520 5.549 5.440 5.505 370,385 -0.08(-1.43%)
Sep 18, 2009 5.512 5.592 5.440 5.585 639,583 +0.07(+1.32%)
Sep 17, 2009 5.614 5.628 5.491 5.512 727,847 -0.23(-3.94%)
Sep 16, 2009 5.759 5.810 5.715 5.739 363,390 -0.02(-0.35%)
Sep 15, 2009 5.802 5.853 5.701 5.759 597,387 -0.12(-1.98%)
Sep 14, 2009 5.831 5.890 5.766 5.875 758,904 -0.12(-1.94%)
Sep 11, 2009 6.042 6.042 5.940 5.991 363,371 -0.08(-1.31%)
Sep 10, 2009 6.049 6.100 5.940 6.071 663,753 +0.11(+1.82%)
Sep 09, 2009 5.933 6.006 5.868 5.962 621,446 -0.08(-1.32%)
Sep 08, 2009 6.013 6.107 5.998 6.042 364,489 +0.08(+1.34%)
Sep 04, 2009 6.027 6.027 5.868 5.962 502,881 -0.21(-3.41%)
Sep 03, 2009 6.201 6.201 6.093 6.172 503,462 -0.11(-1.73%)
Sep 02, 2009 6.303 6.346 6.216 6.281 494,716 +0.09(+1.52%)
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.