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 (%)
Sep 30, 2005 11.34 11.36 11.22 11.27 326,343 -0.17(-1.52%)
Sep 29, 2005 11.42 11.49 11.37 11.45 962,071 -0.01(-0.13%)
Sep 28, 2005 11.46 11.50 11.35 11.46 2,821,139 +0.23(+2.07%)
Sep 27, 2005 11.16 11.27 11.08 11.23 1,495,912 +0.07(+0.65%)
Sep 26, 2005 11.02 11.16 11.02 11.16 1,405,468 +0.34(+3.15%)
Sep 23, 2005 10.81 10.84 10.70 10.81 1,187,078 +0.08(+0.74%)
Sep 22, 2005 10.69 10.74 10.63 10.73 435,537 -0.12(-1.07%)
Sep 21, 2005 10.76 10.96 10.75 10.85 1,243,192 +0.33(+3.17%)
Sep 20, 2005 10.52 10.65 10.43 10.52 1,293,791 +0.15(+1.40%)
Sep 19, 2005 10.50 10.50 10.34 10.37 395,692 -0.10(-0.97%)
Sep 16, 2005 10.34 10.50 10.32 10.47 515,641 +0.31(+3.07%)
Sep 15, 2005 10.18 10.21 10.13 10.16 379,975 +0.21(+2.11%)
Sep 14, 2005 9.966 10.05 9.944 9.951 216,321 -0.06(-0.58%)
Sep 13, 2005 10.03 10.05 9.988 10.01 302,215 +0.04(+0.36%)
Sep 12, 2005 9.973 10.05 9.944 9.973 410,721 +0.07(+0.73%)
Sep 09, 2005 9.828 9.959 9.777 9.900 303,594 +0.24(+2.48%)
Sep 08, 2005 9.647 9.748 9.647 9.661 260,991 -0.15(-1.55%)
Sep 07, 2005 9.828 9.871 9.792 9.813 359,984 -0.13(-1.31%)
Sep 06, 2005 9.922 9.980 9.871 9.944 198,122 -0.04(-0.36%)
Sep 02, 2005 10.03 10.04 9.951 9.980 137,182 -0.09(-0.94%)
Sep 01, 2005 9.973 10.07 9.951 10.07 193,572 +0.09(+0.95%)
Aug 31, 2005 9.980 9.988 9.784 9.980 203,912 +0.06(+0.58%)
Aug 30, 2005 9.929 9.937 9.828 9.922 1,020,253 +0.06(+0.59%)
Aug 29, 2005 9.828 9.908 9.792 9.864 658,615 -0.09(-0.95%)
Aug 26, 2005 10.02 10.04 9.922 9.959 1,038,039 -0.07(-0.65%)
Aug 25, 2005 10.00 10.10 10.00 10.02 228,040 +0.12(+1.25%)
Aug 24, 2005 9.966 10.02 9.886 9.900 418,579 -0.03(-0.29%)
Aug 23, 2005 9.959 9.973 9.886 9.929 494,133 -0.12(-1.23%)
Aug 22, 2005 10.01 10.07 9.973 10.05 489,032 +0.53(+5.56%)
Aug 19, 2005 9.429 9.581 9.429 9.523 191,780 -0.01(-0.08%)
Aug 18, 2005 9.531 9.574 9.494 9.531 224,317 -0.18(-1.87%)
Aug 17, 2005 9.574 9.813 9.574 9.712 497,442 +0.06(+0.60%)
Aug 16, 2005 9.697 9.741 9.603 9.654 361,087 -0.32(-3.20%)
Aug 15, 2005 9.864 9.988 9.821 9.973 408,515 +0.20(+2.00%)
Aug 12, 2005 9.777 9.806 9.726 9.777 470,695 +0.00(+0.00%)
Aug 11, 2005 9.560 9.777 9.560 9.777 407,412 +0.46(+4.98%)
Aug 10, 2005 9.262 9.516 9.219 9.313 705,767 +0.51(+5.85%)
Aug 09, 2005 8.776 8.849 8.776 8.798 178,957 +0.09(+1.08%)
Aug 08, 2005 8.769 8.798 8.704 8.704 178,682 -0.07(-0.74%)
Aug 05, 2005 8.813 8.827 8.754 8.769 289,807 -0.08(-0.90%)
Aug 04, 2005 8.798 8.856 8.776 8.849 513,711 +0.07(+0.74%)
Aug 03, 2005 8.646 8.798 8.646 8.784 291,461 +0.21(+2.45%)
Aug 02, 2005 8.588 8.588 8.486 8.573 406,171 -0.01(-0.17%)
Aug 01, 2005 8.617 8.617 8.544 8.588 184,335 -0.04(-0.42%)
Jul 29, 2005 8.609 8.653 8.595 8.624 224,731 +0.07(+0.76%)
Jul 28, 2005 8.559 8.595 8.515 8.559 275,330 -0.15(-1.67%)
Jul 27, 2005 8.595 8.733 8.580 8.704 268,161 +0.15(+1.69%)
Jul 26, 2005 8.631 8.631 8.530 8.559 315,313 -0.09(-1.09%)
Jul 25, 2005 8.718 8.733 8.653 8.653 325,653 -0.14(-1.57%)
Jul 22, 2005 8.834 8.842 8.791 8.791 260,991 -0.06(-0.66%)
Jul 21, 2005 8.791 8.856 8.762 8.849 520,191 +0.13(+1.50%)
Jul 20, 2005 8.631 8.740 8.617 8.718 323,310 +0.07(+0.75%)
Jul 19, 2005 8.682 8.682 8.638 8.653 245,825 -0.09(-1.08%)
Jul 18, 2005 8.849 8.849 8.747 8.747 152,210 -0.06(-0.66%)
Jul 15, 2005 8.740 8.849 8.733 8.805 250,237 +0.14(+1.59%)
Jul 14, 2005 8.689 8.740 8.667 8.667 391,832 +0.07(+0.84%)
Jul 13, 2005 8.631 8.646 8.559 8.595 622,078 -0.07(-0.75%)
Jul 12, 2005 8.660 8.711 8.595 8.660 425,749 -0.01(-0.17%)
Jul 11, 2005 8.667 8.704 8.646 8.675 222,801 -0.02(-0.25%)
Jul 08, 2005 8.595 8.740 8.595 8.696 315,451 +0.18(+2.13%)
Jul 07, 2005 8.559 8.573 8.450 8.515 442,155 -0.15(-1.68%)
Jul 06, 2005 8.689 8.740 8.631 8.660 333,374 -0.07(-0.83%)
Jul 05, 2005 8.733 8.769 8.653 8.733 448,635 +0.02(+0.25%)
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.