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 (%)
Sep 30, 2009 4.488 4.488 4.366 4.373 2,257,781 -0.14(-3.16%)
Sep 29, 2009 4.488 4.530 4.416 4.516 3,621,271 +0.12(+2.76%)
Sep 28, 2009 4.366 4.430 4.280 4.395 7,343,475 +0.18(+4.24%)
Sep 25, 2009 4.459 4.459 4.137 4.216 13,503,291 -0.42(-9.09%)
Sep 24, 2009 4.952 4.952 4.595 4.638 4,611,661 -0.84(-15.27%)
Sep 23, 2009 5.552 5.588 5.474 5.474 1,532,849 -0.05(-0.91%)
Sep 22, 2009 5.459 5.574 5.452 5.524 759,173 +0.10(+1.84%)
Sep 21, 2009 5.438 5.466 5.359 5.424 375,949 -0.08(-1.43%)
Sep 18, 2009 5.431 5.509 5.359 5.502 649,191 +0.07(+1.32%)
Sep 17, 2009 5.531 5.545 5.409 5.431 738,782 -0.22(-3.94%)
Sep 16, 2009 5.674 5.724 5.631 5.654 368,850 -0.02(-0.35%)
Sep 15, 2009 5.717 5.767 5.617 5.674 606,362 -0.11(-1.98%)
Sep 14, 2009 5.745 5.802 5.681 5.788 770,305 -0.11(-1.94%)
Sep 11, 2009 5.952 5.952 5.852 5.902 368,830 -0.08(-1.31%)
Sep 10, 2009 5.960 6.010 5.852 5.981 673,725 +0.11(+1.82%)
Sep 09, 2009 5.845 5.917 5.781 5.874 630,782 -0.08(-1.32%)
Sep 08, 2009 5.924 6.017 5.910 5.952 369,965 +0.08(+1.34%)
Sep 04, 2009 5.938 5.938 5.781 5.874 510,436 -0.21(-3.41%)
Sep 03, 2009 6.110 6.110 6.002 6.081 511,025 -0.11(-1.73%)
Sep 02, 2009 6.210 6.253 6.124 6.188 502,149 +0.09(+1.52%)
Sep 01, 2009 6.267 6.317 6.067 6.095 634,313 -0.24(-3.83%)
Aug 31, 2009 6.338 6.367 6.245 6.338 493,879 -0.06(-0.89%)
Aug 28, 2009 6.417 6.438 6.360 6.395 539,222 +0.10(+1.59%)
Aug 27, 2009 6.238 6.324 6.152 6.295 536,804 +0.06(+1.03%)
Aug 26, 2009 6.224 6.281 6.174 6.231 404,600 -0.05(-0.80%)
Aug 25, 2009 6.203 6.381 6.203 6.281 734,716 +0.18(+2.93%)
Aug 24, 2009 6.210 6.253 6.074 6.102 636,349 -0.19(-2.95%)
Aug 21, 2009 6.188 6.324 6.188 6.288 663,649 +0.08(+1.27%)
Aug 20, 2009 6.181 6.231 6.131 6.210 591,712 +0.13(+2.12%)
Aug 19, 2009 6.088 6.152 6.038 6.081 545,769 -0.09(-1.50%)
Aug 18, 2009 6.110 6.188 6.067 6.174 654,382 +0.14(+2.25%)
Aug 17, 2009 6.002 6.067 5.960 6.038 998,560 -0.19(-3.10%)
Aug 14, 2009 6.245 6.267 6.152 6.231 456,345 +0.01(+0.23%)
Aug 13, 2009 6.238 6.295 6.124 6.217 903,652 +0.02(+0.35%)
Aug 12, 2009 6.110 6.238 6.045 6.195 331,135 +0.09(+1.52%)
Aug 11, 2009 6.095 6.124 6.067 6.102 421,925 +0.15(+2.52%)
Aug 10, 2009 6.160 6.174 5.902 5.952 411,356 +0.00(+0.00%)
Aug 07, 2009 5.867 6.002 5.852 5.952 677,485 +0.12(+2.08%)
Aug 06, 2009 5.902 5.917 5.759 5.831 727,264 -0.14(-2.39%)
Aug 05, 2009 5.931 5.988 5.845 5.974 795,526 -0.14(-2.22%)
Aug 04, 2009 6.045 6.167 6.045 6.110 490,354 -0.24(-3.72%)
Aug 03, 2009 6.360 6.367 6.267 6.345 517,036 +0.05(+0.79%)
Jul 31, 2009 6.231 6.295 6.174 6.295 671,997 +0.00(+0.00%)
Jul 30, 2009 6.188 6.331 6.124 6.295 1,204,623 -0.03(-0.45%)
Jul 29, 2009 6.274 6.367 6.138 6.324 1,104,056 +0.18(+2.91%)
Jul 28, 2009 6.131 6.181 6.072 6.145 465,527 -0.05(-0.81%)
Jul 27, 2009 6.145 6.224 6.110 6.195 627,177 +0.19(+3.21%)
Jul 24, 2009 6.038 6.045 5.974 6.002 1,371 -0.04(-0.59%)
Jul 23, 2009 5.910 6.081 5.910 6.038 697,025 +0.06(+0.96%)
Jul 22, 2009 5.888 6.017 5.888 5.981 507,261 +0.05(+0.84%)
Jul 21, 2009 5.867 5.967 5.831 5.931 973,524 +0.16(+2.72%)
Jul 20, 2009 5.659 5.781 5.659 5.774 720,630 +0.11(+2.02%)
Jul 17, 2009 5.731 5.731 5.590 5.659 867,900 +0.11(+1.93%)
Jul 16, 2009 5.509 5.588 5.474 5.552 746,928 -0.08(-1.40%)
Jul 15, 2009 5.502 5.645 5.481 5.631 1,582,461 +0.06(+1.03%)
Jul 14, 2009 5.409 5.595 5.409 5.574 959,271 +0.21(+4.00%)
Jul 13, 2009 5.309 5.381 5.309 5.359 1,004,786 -0.12(-2.22%)
Jul 10, 2009 5.495 5.524 5.424 5.481 543,960 -0.13(-2.29%)
Jul 09, 2009 5.567 5.631 5.531 5.609 415,477 -0.07(-1.26%)
Jul 08, 2009 5.745 5.745 5.595 5.681 1,758,570 -0.16(-2.69%)
Jul 07, 2009 5.952 6.010 5.838 5.838 416,036 -0.39(-6.20%)
Jul 06, 2009 6.081 6.231 6.074 6.224 953,989 +0.19(+3.08%)
Jul 02, 2009 6.038 6.067 5.910 6.038 1,065,425 +0.00(+0.00%)
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.