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

Nomura Holdings Inc ADR (NY: NMR )

5.910 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2022 4.247 4.294 4.224 4.266 925,899 -0.04(-0.87%)
Feb 25, 2022 4.266 4.317 4.275 4.303 1,171,685 +0.06(+1.32%)
Feb 24, 2022 4.238 4.257 4.173 4.247 1,605,232 -0.07(-1.72%)
Feb 23, 2022 4.387 4.401 4.312 4.322 676,810 -0.04(-0.85%)
Feb 22, 2022 4.350 4.396 4.331 4.359 775,317 -0.02(-0.43%)
Feb 18, 2022 4.378 0 -0.01(-0.21%)
Feb 17, 2022 4.434 4.452 4.378 4.387 1,775,907 -0.08(-1.88%)
Feb 16, 2022 4.434 4.471 4.424 4.471 935,110 +0.03(+0.63%)
Feb 15, 2022 4.424 4.471 4.415 4.443 817,573 +0.02(+0.42%)
Feb 14, 2022 4.368 4.443 4.368 4.424 1,173,254 +0.07(+1.50%)
Feb 11, 2022 4.452 4.461 4.350 4.359 1,355,195 -0.09(-2.09%)
Feb 10, 2022 4.434 4.471 4.401 4.452 1,158,656 -0.03(-0.62%)
Feb 09, 2022 4.471 4.489 4.452 4.480 1,120,907 -0.06(-1.23%)
Feb 08, 2022 4.471 4.536 4.471 4.536 943,755 +0.11(+2.53%)
Feb 07, 2022 4.415 4.452 4.382 4.424 1,647,100 +0.03(+0.64%)
Feb 04, 2022 4.359 4.415 4.359 4.396 1,483,509 +0.05(+1.07%)
Feb 03, 2022 4.387 4.350 1,819,089 -0.08(-1.89%)
Feb 02, 2022 4.331 4.434 4.322 4.434 1,300,152 +0.20(+4.62%)
Feb 01, 2022 4.080 4.238 4.080 4.238 1,193,646 +0.10(+2.48%)
Jan 31, 2022 4.042 4.135 4.135 1,052,505 +0.04(+0.91%)
Jan 28, 2022 4.098 4.098 4.038 4.098 1,149,184 -0.01(-0.23%)
Jan 27, 2022 4.145 4.173 4.089 4.108 1,053,961 -0.01(-0.23%)
Jan 26, 2022 4.201 4.201 4.098 4.117 1,081,244 -0.09(-2.21%)
Jan 25, 2022 4.117 4.219 4.080 4.210 2,097,193 +0.07(+1.57%)
Jan 24, 2022 4.117 4.163 4.075 4.145 1,081,342 -0.05(-1.11%)
Jan 21, 2022 4.154 4.229 4.154 4.191 1,436,667 +0.07(+1.81%)
Jan 20, 2022 4.163 4.191 4.108 4.117 895,755 -0.02(-0.45%)
Jan 19, 2022 4.201 4.219 4.126 4.135 674,482 -0.13(-3.06%)
Jan 18, 2022 4.322 4.322 4.247 4.266 928,112 -0.10(-2.35%)
Jan 14, 2022 4.368 0 -0.01(-0.21%)
Jan 13, 2022 4.378 4.424 4.359 4.378 1,130,335 +0.02(+0.43%)
Jan 12, 2022 4.331 4.368 4.317 4.359 515,546 +0.03(+0.65%)
Jan 11, 2022 4.257 4.340 4.257 4.331 851,478 +0.10(+2.42%)
Jan 10, 2022 4.219 4.247 4.191 4.229 1,428,963 -0.01(-0.22%)
Jan 07, 2022 4.210 4.247 4.194 4.238 740,848 +0.02(+0.44%)
Jan 06, 2022 4.210 4.238 4.182 4.219 652,681 +0.01(+0.22%)
Jan 05, 2022 4.182 4.257 4.163 4.210 682,802 +0.02(+0.44%)
Jan 04, 2022 4.145 4.201 4.126 4.191 1,554,079 +0.07(+1.58%)
Jan 03, 2022 4.028 4.126 4.028 4.126 1,233,815 +0.09(+2.31%)
Dec 31, 2021 4.033 4.061 4.024 4.033 769,047 +0.00(+0.00%)
Dec 30, 2021 4.033 4.070 4.033 4.033 540,892 -0.04(-0.92%)
Dec 29, 2021 4.108 4.108 4.042 4.070 312,348 +0.00(+0.00%)
Dec 28, 2021 4.070 4.080 4.042 4.070 561,115 -0.01(-0.23%)
Dec 27, 2021 4.080 4.108 4.070 4.080 1,132,272 -0.05(-1.13%)
Dec 23, 2021 4.089 4.126 4.079 4.126 638,765 +0.00(+0.00%)
Dec 22, 2021 4.052 4.126 4.052 4.126 652,185 +0.03(+0.68%)
Dec 21, 2021 4.052 4.149 4.052 4.098 1,360,407 +0.06(+1.38%)
Dec 20, 2021 4.080 4.080 3.968 4.042 884,278 -0.18(-4.19%)
Dec 17, 2021 4.210 4.247 4.196 4.219 1,460,499 -0.02(-0.44%)
Dec 16, 2021 4.229 4.238 4.201 4.238 1,045,071 +0.02(+0.44%)
Dec 15, 2021 4.173 4.229 4.154 4.219 1,029,820 +0.09(+2.26%)
Dec 14, 2021 4.070 4.135 4.070 4.126 1,329,915 +0.02(+0.45%)
Dec 13, 2021 4.135 4.145 4.084 4.108 920,320 -0.07(-1.56%)
Dec 10, 2021 4.154 4.173 4.121 4.173 912,889 +0.05(+1.13%)
Dec 09, 2021 4.135 4.154 4.108 4.126 838,776 +0.01(+0.23%)
Dec 08, 2021 4.117 4.126 4.080 4.117 674,065 -0.03(-0.67%)
Dec 07, 2021 4.098 4.145 4.080 4.145 1,574,816 +0.10(+2.53%)
Dec 06, 2021 3.996 4.042 3.986 4.042 1,002,570 +0.08(+2.12%)
Dec 03, 2021 4.005 4.005 3.931 3.958 1,049,684 -0.02(-0.47%)
Dec 02, 2021 3.856 3.977 3.856 3.977 1,306,842 +0.11(+2.89%)
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.