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 30, 2009 5.237 5.237 5.055 5.092 1,483,976 -0.16(-3.04%)
Oct 29, 2009 5.215 5.258 5.171 5.251 1,793,105 +0.12(+2.40%)
Oct 28, 2009 5.179 5.208 5.070 5.128 3,937,737 +0.10(+2.02%)
Oct 27, 2009 5.106 5.106 5.005 5.026 943,540 -0.05(-1.00%)
Oct 26, 2009 5.200 5.324 5.063 5.077 2,830,817 +0.01(+0.29%)
Oct 23, 2009 5.055 5.063 5.005 5.063 1,122,491 -0.24(-4.51%)
Oct 22, 2009 5.338 5.338 5.179 5.302 3,098,086 -0.04(-0.81%)
Oct 21, 2009 5.498 5.498 5.338 5.346 1,329,616 -0.04(-0.81%)
Oct 20, 2009 5.367 5.389 5.338 5.389 2,208,490 +0.13(+2.48%)
Oct 19, 2009 5.258 5.309 5.164 5.258 2,742,703 +0.31(+6.31%)
Oct 16, 2009 5.084 5.084 4.896 4.947 3,691,062 -0.22(-4.35%)
Oct 15, 2009 5.273 5.273 5.092 5.171 1,962,955 -0.20(-3.65%)
Oct 14, 2009 5.331 5.469 5.280 5.367 3,004,988 +0.12(+2.35%)
Oct 13, 2009 5.433 5.433 5.229 5.244 1,927,673 -0.11(-2.03%)
Oct 12, 2009 5.411 5.469 5.324 5.353 2,188,381 -0.02(-0.40%)
Oct 09, 2009 5.367 5.418 5.331 5.375 1,409,590 +0.20(+3.93%)
Oct 08, 2009 5.164 5.193 5.113 5.171 1,971,076 +0.07(+1.42%)
Oct 07, 2009 5.150 5.164 5.055 5.099 2,368,226 -0.03(-0.57%)
Oct 06, 2009 4.983 5.179 4.983 5.128 7,356,097 +0.28(+5.68%)
Oct 05, 2009 4.715 4.961 4.715 4.852 21,107,720 +0.39(+8.78%)
Oct 02, 2009 4.287 4.686 4.287 4.461 8,259,284 +0.25(+6.03%)
Oct 01, 2009 4.352 4.374 4.207 4.207 3,055,211 -0.23(-5.23%)
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%)
Sep 01, 2009 6.361 6.412 6.158 6.187 624,924 -0.25(-3.83%)
Aug 31, 2009 6.434 6.463 6.339 6.434 486,569 -0.06(-0.89%)
Aug 28, 2009 6.513 6.535 6.455 6.492 531,241 +0.10(+1.59%)
Aug 27, 2009 6.332 6.419 6.245 6.390 528,859 +0.07(+1.03%)
Aug 26, 2009 6.317 6.375 6.267 6.325 398,611 -0.05(-0.80%)
Aug 25, 2009 6.296 6.477 6.296 6.375 723,842 +0.18(+2.93%)
Aug 24, 2009 6.303 6.346 6.165 6.194 626,930 -0.19(-2.95%)
Aug 21, 2009 6.281 6.419 6.281 6.383 653,826 +0.08(+1.27%)
Aug 20, 2009 6.274 6.325 6.223 6.303 582,954 +0.13(+2.12%)
Aug 19, 2009 6.180 6.245 6.129 6.172 537,691 -0.09(-1.50%)
Aug 18, 2009 6.201 6.281 6.158 6.267 644,696 +0.14(+2.25%)
Aug 17, 2009 6.093 6.158 6.049 6.129 983,780 -0.20(-3.10%)
Aug 14, 2009 6.339 6.361 6.245 6.325 449,591 +0.01(+0.23%)
Aug 13, 2009 6.332 6.390 6.216 6.310 890,277 +0.02(+0.35%)
Aug 12, 2009 6.201 6.332 6.136 6.288 326,234 +0.09(+1.52%)
Aug 11, 2009 6.187 6.216 6.158 6.194 415,680 +0.15(+2.52%)
Aug 10, 2009 6.252 6.267 5.991 6.042 405,268 +0.00(+0.00%)
Aug 07, 2009 5.955 6.093 5.940 6.042 667,458 +0.12(+2.08%)
Aug 06, 2009 5.991 6.006 5.846 5.919 716,500 -0.15(-2.39%)
Aug 05, 2009 6.020 6.078 5.933 6.064 783,751 -0.14(-2.22%)
Aug 04, 2009 6.136 6.259 6.136 6.201 483,096 -0.24(-3.72%)
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.