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 (%)
Oct 29, 2021 4.368 4.368 4.154 4.294 1,195,150 -0.26(-5.73%)
Oct 28, 2021 4.489 4.555 4.489 4.555 486,501 +0.10(+2.30%)
Oct 27, 2021 4.499 4.499 4.443 4.452 290,530 -0.03(-0.62%)
Oct 26, 2021 4.508 4.480 363,672 +0.00(+0.00%)
Oct 25, 2021 4.508 4.564 4.480 4.480 253,297 -0.03(-0.62%)
Oct 22, 2021 4.555 4.555 4.489 4.508 318,579 -0.05(-1.02%)
Oct 21, 2021 4.536 4.583 4.527 4.555 548,510 -0.05(-1.01%)
Oct 20, 2021 4.601 4.610 4.583 4.601 300,071 +0.06(+1.23%)
Oct 19, 2021 4.527 4.545 4.489 4.545 348,008 +0.03(+0.62%)
Oct 18, 2021 4.555 4.555 4.517 4.517 255,788 -0.05(-1.02%)
Oct 15, 2021 4.527 4.573 4.527 4.564 338,948 +0.07(+1.66%)
Oct 14, 2021 4.527 4.527 4.424 4.489 419,258 +0.00(+0.00%)
Oct 13, 2021 4.517 4.527 4.480 4.489 369,729 -0.04(-0.82%)
Oct 12, 2021 4.564 4.573 4.517 4.527 199,476 -0.02(-0.41%)
Oct 11, 2021 4.601 4.618 4.545 4.545 225,783 -0.01(-0.20%)
Oct 08, 2021 4.620 4.620 4.536 4.555 215,932 -0.06(-1.21%)
Oct 07, 2021 4.620 4.648 4.583 4.610 238,634 +0.00(+0.00%)
Oct 06, 2021 4.564 4.620 4.536 4.610 361,105 +0.01(+0.20%)
Oct 05, 2021 4.545 4.620 4.527 4.601 399,003 +0.10(+2.28%)
Oct 04, 2021 4.573 4.601 4.475 4.499 660,481 -0.11(-2.42%)
Oct 01, 2021 4.610 4.620 4.555 4.610 370,850 +0.01(+0.20%)
Sep 30, 2021 4.685 4.732 4.583 4.601 477,564 -0.13(-2.76%)
Sep 29, 2021 4.741 4.741 4.671 4.732 272,031 +0.01(+0.21%)
Sep 28, 2021 4.823 4.850 4.713 4.722 459,380 -0.09(-1.91%)
Sep 27, 2021 4.758 4.827 4.753 4.814 318,673 +0.09(+1.95%)
Sep 24, 2021 4.703 4.731 4.703 4.722 192,235 +0.01(+0.20%)
Sep 23, 2021 4.703 4.731 4.694 4.713 209,382 +0.00(+0.00%)
Sep 22, 2021 4.630 4.740 4.510 4.713 419,457 +0.08(+1.79%)
Sep 21, 2021 4.621 4.639 4.611 4.630 204,185 +0.01(+0.20%)
Sep 20, 2021 4.657 4.657 4.566 4.621 338,236 -0.09(-1.95%)
Sep 17, 2021 4.731 4.758 4.685 4.713 271,191 -0.05(-0.97%)
Sep 16, 2021 4.758 4.758 4.726 4.758 210,055 -0.03(-0.58%)
Sep 15, 2021 4.786 4.786 4.740 4.786 325,199 -0.03(-0.57%)
Sep 14, 2021 4.814 4.832 4.777 4.814 409,160 +0.00(+0.00%)
Sep 13, 2021 4.791 4.818 4.786 4.814 237,119 +0.03(+0.58%)
Sep 10, 2021 4.786 4.804 4.768 4.786 277,614 +0.03(+0.58%)
Sep 09, 2021 4.740 4.768 4.731 4.758 134,550 +0.03(+0.58%)
Sep 08, 2021 4.768 4.777 4.731 4.731 328,031 -0.04(-0.77%)
Sep 07, 2021 4.749 4.786 4.733 4.768 290,016 +0.06(+1.17%)
Sep 03, 2021 4.639 4.713 4.602 4.713 668,696 +0.28(+6.21%)
Sep 02, 2021 4.483 4.492 4.437 4.437 545,871 -0.06(-1.23%)
Sep 01, 2021 4.465 4.501 4.455 4.492 294,796 +0.10(+2.30%)
Aug 31, 2021 4.409 4.419 4.382 4.391 431,839 -0.03(-0.62%)
Aug 30, 2021 4.446 4.446 4.409 4.419 331,562 -0.02(-0.41%)
Aug 27, 2021 4.391 4.446 4.391 4.437 220,596 +0.05(+1.05%)
Aug 26, 2021 4.428 4.428 4.373 4.391 326,864 -0.05(-1.04%)
Aug 25, 2021 4.409 4.446 4.409 4.437 219,304 +0.03(+0.62%)
Aug 24, 2021 4.382 4.428 4.382 4.409 339,693 +0.04(+0.84%)
Aug 23, 2021 4.363 4.373 4.345 4.373 333,198 +0.02(+0.42%)
Aug 20, 2021 4.308 4.363 4.272 4.354 493,085 +0.05(+1.07%)
Aug 19, 2021 4.400 4.400 4.281 4.308 1,235,718 -0.16(-3.50%)
Aug 18, 2021 4.492 4.547 4.465 4.465 493,497 -0.07(-1.62%)
Aug 17, 2021 4.538 4.538 4.488 4.538 406,657 -0.04(-0.80%)
Aug 16, 2021 4.602 4.602 4.538 4.575 229,523 -0.03(-0.60%)
Aug 13, 2021 4.611 4.611 4.593 4.602 237,149 +0.00(+0.00%)
Aug 12, 2021 4.575 4.621 4.575 4.602 492,713 +0.08(+1.83%)
Aug 11, 2021 4.529 4.529 4.483 4.520 696,328 +0.01(+0.20%)
Aug 10, 2021 4.483 4.510 4.446 4.510 1,228,354 -0.02(-0.41%)
Aug 09, 2021 4.556 4.566 4.492 4.529 939,779 -0.02(-0.40%)
Aug 06, 2021 4.529 4.556 4.510 4.547 450,338 +0.07(+1.64%)
Aug 05, 2021 4.465 4.483 4.446 4.474 203,545 +0.05(+1.04%)
Aug 04, 2021 4.474 4.497 4.428 4.428 274,549 -0.07(-1.63%)
Aug 03, 2021 4.501 4.501 4.428 4.501 575,415 +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.