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

Nomura Holdings Inc ADR (NY: NMR )

5.850 +0.080 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 5.810 5.865 5.800 5.850 422,496 +0.08(+1.39%)
Aug 29, 2024 5.750 5.820 5.750 5.770 396,590 +0.05(+0.87%)
Aug 28, 2024 5.770 5.800 5.720 5.720 268,365 -0.06(-1.04%)
Aug 27, 2024 5.730 5.810 5.690 5.780 1,233,433 +0.03(+0.52%)
Aug 26, 2024 5.810 5.810 5.740 5.750 495,348 -0.11(-1.88%)
Aug 23, 2024 5.770 5.865 5.770 5.860 448,234 +0.20(+3.53%)
Aug 22, 2024 5.750 5.750 5.660 5.660 520,827 -0.14(-2.41%)
Aug 21, 2024 5.830 5.830 5.770 5.800 1,148,018 +0.00(+0.00%)
Aug 20, 2024 5.770 5.810 5.750 5.800 1,034,445 +0.00(+0.00%)
Aug 19, 2024 5.780 5.810 5.735 5.800 1,130,809 +0.03(+0.52%)
Aug 16, 2024 5.680 5.780 5.670 5.770 1,052,730 +0.12(+2.12%)
Aug 15, 2024 5.580 5.669 5.560 5.650 1,741,681 +0.25(+4.63%)
Aug 14, 2024 5.370 5.400 5.335 5.400 610,731 +0.02(+0.37%)
Aug 13, 2024 5.220 5.400 5.220 5.380 1,862,151 +0.37(+7.39%)
Aug 12, 2024 5.040 5.065 4.990 5.010 936,357 -0.03(-0.60%)
Aug 09, 2024 4.990 5.050 4.960 5.040 872,236 +0.11(+2.23%)
Aug 08, 2024 4.990 4.990 4.900 4.930 920,149 +0.01(+0.20%)
Aug 07, 2024 5.170 5.190 4.920 4.920 1,377,863 -0.12(-2.38%)
Aug 06, 2024 4.940 5.055 4.855 5.040 1,569,569 +0.06(+1.20%)
Aug 05, 2024 4.740 5.038 4.660 4.980 1,765,454 -0.25(-4.78%)
Aug 02, 2024 5.300 5.405 5.190 5.230 2,663,029 -0.66(-11.21%)
Aug 01, 2024 6.020 6.020 5.825 5.890 1,251,981 -0.30(-4.85%)
Jul 31, 2024 6.150 6.200 6.140 6.190 821,912 +0.20(+3.34%)
Jul 30, 2024 6.150 6.180 5.940 5.990 903,650 +0.14(+2.39%)
Jul 29, 2024 5.860 5.900 5.825 5.850 849,828 +0.07(+1.21%)
Jul 26, 2024 5.790 5.790 5.760 5.780 315,529 +0.03(+0.52%)
Jul 25, 2024 5.770 5.810 5.705 5.750 657,970 -0.15(-2.54%)
Jul 24, 2024 6.010 6.035 5.890 5.900 697,430 -0.26(-4.22%)
Jul 23, 2024 6.160 6.180 6.140 6.160 338,689 +0.01(+0.16%)
Jul 22, 2024 6.140 6.160 6.100 6.150 538,766 +0.01(+0.16%)
Jul 19, 2024 6.190 6.190 6.130 6.140 385,206 -0.06(-0.97%)
Jul 18, 2024 6.300 6.300 6.200 6.200 473,262 -0.11(-1.74%)
Jul 17, 2024 6.270 6.330 6.260 6.310 450,092 +0.00(+0.00%)
Jul 16, 2024 6.230 6.310 6.230 6.310 537,625 +0.26(+4.30%)
Jul 15, 2024 6.030 6.060 6.010 6.050 519,913 +0.00(+0.00%)
Jul 12, 2024 6.030 6.075 6.015 6.050 473,113 +0.02(+0.33%)
Jul 11, 2024 6.070 6.080 6.000 6.030 523,062 -0.07(-1.15%)
Jul 10, 2024 6.010 6.110 6.005 6.100 474,345 +0.13(+2.18%)
Jul 09, 2024 5.920 6.010 5.906 5.970 838,648 +0.03(+0.51%)
Jul 08, 2024 5.980 6.010 5.935 5.940 538,406 -0.05(-0.83%)
Jul 05, 2024 6.010 6.020 5.960 5.990 607,821 -0.06(-0.99%)
Jul 03, 2024 6.000 6.050 5.980 6.050 217,863 +0.05(+0.83%)
Jul 02, 2024 5.930 6.000 5.925 6.000 448,738 +0.16(+2.74%)
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.