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, 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%)
Sep 01, 2015 4.500 4.507 4.429 4.455 569,537 -0.17(-3.67%)
Aug 31, 2015 4.677 4.684 4.618 4.625 471,271 -0.13(-2.64%)
Aug 28, 2015 4.713 4.787 4.699 4.750 869,915 +0.07(+1.58%)
Aug 27, 2015 4.662 4.684 4.610 4.677 542,165 +0.03(+0.63%)
Aug 26, 2015 4.618 4.647 4.507 4.647 781,286 +0.22(+5.00%)
Aug 25, 2015 4.625 4.625 4.426 4.426 1,175,368 +0.01(+0.17%)
Aug 24, 2015 4.315 4.492 4.212 4.418 1,111,390 -0.22(-4.77%)
Aug 21, 2015 4.765 4.787 4.632 4.640 550,379 -0.15(-3.23%)
Aug 20, 2015 4.920 4.942 4.772 4.795 1,070,915 -0.23(-4.55%)
Aug 19, 2015 5.023 5.060 4.994 5.023 990,433 -0.03(-0.58%)
Aug 18, 2015 5.067 5.075 5.038 5.053 279,108 -0.05(-1.01%)
Aug 17, 2015 5.045 5.104 5.016 5.104 717,119 +0.01(+0.14%)
Aug 14, 2015 5.060 5.108 5.048 5.097 529,099 +0.02(+0.44%)
Aug 13, 2015 5.053 5.104 5.051 5.075 769,593 -0.08(-1.57%)
Aug 12, 2015 5.141 5.171 5.067 5.156 2,640,203 -0.05(-0.99%)
Aug 11, 2015 5.163 5.241 5.163 5.208 508,142 -0.01(-0.28%)
Aug 10, 2015 5.193 5.245 5.193 5.222 181,298 +0.06(+1.14%)
Aug 07, 2015 5.156 5.178 5.134 5.163 180,771 +0.01(+0.29%)
Aug 06, 2015 5.163 5.178 5.134 5.149 213,816 -0.03(-0.57%)
Aug 05, 2015 5.185 5.208 5.156 5.178 315,131 +0.02(+0.43%)
Aug 04, 2015 5.171 5.185 5.149 5.156 284,394 -0.07(-1.27%)
Aug 03, 2015 5.230 5.237 5.193 5.222 344,044 -0.09(-1.67%)
Jul 31, 2015 5.274 5.311 5.259 5.311 943,271 -0.01(-0.14%)
Jul 30, 2015 5.311 5.355 5.289 5.318 419,228 +0.00(+0.00%)
Jul 29, 2015 5.333 5.370 5.222 5.318 299,997 +0.13(+2.41%)
Jul 28, 2015 5.149 5.193 5.119 5.193 454,226 +0.06(+1.15%)
Jul 27, 2015 5.126 5.141 5.082 5.134 585,793 -0.04(-0.71%)
Jul 24, 2015 5.245 5.252 5.171 5.171 624,343 -0.10(-1.82%)
Jul 23, 2015 5.274 5.296 5.252 5.267 280,176 -0.01(-0.28%)
Jul 22, 2015 5.289 5.318 5.222 5.281 507,771 -0.04(-0.69%)
Jul 21, 2015 5.326 5.340 5.296 5.318 2,730,919 -0.04(-0.69%)
Jul 20, 2015 5.340 5.370 5.326 5.355 315,513 +0.01(+0.28%)
Jul 17, 2015 5.289 5.340 5.274 5.340 355,490 +0.07(+1.26%)
Jul 16, 2015 5.281 5.311 5.267 5.274 2,344,005 +0.01(+0.14%)
Jul 15, 2015 5.311 5.326 5.252 5.267 617,011 -0.12(-2.19%)
Jul 14, 2015 5.340 5.399 5.304 5.385 571,111 +0.18(+3.55%)
Jul 13, 2015 5.178 5.215 5.163 5.200 361,938 +0.03(+0.57%)
Jul 10, 2015 5.171 5.178 5.090 5.171 496,994 +0.07(+1.45%)
Jul 09, 2015 5.149 5.171 5.082 5.097 485,936 +0.08(+1.62%)
Jul 08, 2015 5.104 5.104 4.986 5.016 714,614 -0.22(-4.23%)
Jul 07, 2015 5.259 5.259 5.171 5.237 426,294 -0.07(-1.25%)
Jul 06, 2015 5.259 5.340 5.245 5.304 922,730 +0.24(+4.81%)
Jul 02, 2015 5.075 5.060 5.060 5.060 577,530 -0.06(-1.15%)
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.