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 (%)
Mar 31, 2021 4.933 4.961 4.887 4.924 2,473,155 -0.17(-3.42%)
Mar 30, 2021 5.126 5.163 5.080 5.098 2,475,230 +0.01(+0.12%)
Mar 29, 2021 5.092 5.191 5.056 5.092 3,879,152 -0.83(-14.07%)
Mar 26, 2021 5.962 6.024 5.926 5.926 690,017 +0.00(+0.00%)
Mar 25, 2021 5.818 5.939 5.796 5.926 371,980 +0.19(+3.28%)
Mar 24, 2021 5.764 5.773 5.729 5.738 283,016 -0.06(-1.08%)
Mar 23, 2021 5.836 5.863 5.782 5.800 284,011 -0.03(-0.46%)
Mar 22, 2021 5.800 5.854 5.800 5.827 368,164 +0.04(+0.62%)
Mar 19, 2021 5.764 5.800 5.729 5.791 440,825 +0.07(+1.25%)
Mar 18, 2021 5.657 5.764 5.652 5.720 429,097 +0.19(+3.40%)
Mar 17, 2021 5.478 5.540 5.469 5.531 359,094 -0.04(-0.64%)
Mar 16, 2021 5.594 5.594 5.531 5.567 251,686 -0.04(-0.80%)
Mar 15, 2021 5.585 5.675 5.540 5.612 579,500 +0.03(+0.48%)
Mar 12, 2021 5.567 5.585 5.545 5.585 267,038 +0.01(+0.16%)
Mar 11, 2021 5.567 5.594 5.522 5.576 270,883 -0.13(-2.20%)
Mar 10, 2021 5.675 5.702 5.657 5.702 353,872 +0.05(+0.95%)
Mar 09, 2021 5.657 5.675 5.621 5.648 233,580 +0.09(+1.61%)
Mar 08, 2021 5.540 5.612 5.540 5.558 336,536 +0.13(+2.48%)
Mar 05, 2021 5.415 5.424 5.326 5.424 227,774 +0.04(+0.67%)
Mar 04, 2021 5.442 5.451 5.307 5.388 508,882 -0.04(-0.66%)
Mar 03, 2021 5.361 5.451 5.361 5.424 368,136 +0.09(+1.68%)
Mar 02, 2021 5.343 5.352 5.307 5.334 97,946 -0.03(-0.50%)
Mar 01, 2021 5.352 5.370 5.325 5.361 135,643 +0.09(+1.70%)
Feb 26, 2021 5.352 5.352 5.245 5.271 180,479 -0.04(-0.84%)
Feb 25, 2021 5.406 5.406 5.280 5.316 356,306 -0.13(-2.31%)
Feb 24, 2021 5.397 5.451 5.388 5.442 217,101 -0.01(-0.16%)
Feb 23, 2021 5.388 5.469 5.348 5.451 398,019 +0.00(+0.00%)
Feb 22, 2021 5.379 5.496 5.379 5.451 329,908 +0.12(+2.18%)
Feb 19, 2021 5.343 5.361 5.325 5.334 207,138 -0.04(-0.83%)
Feb 18, 2021 5.352 5.379 5.316 5.379 431,999 -0.18(-3.23%)
Feb 17, 2021 5.558 5.576 5.522 5.558 202,542 +0.00(+0.00%)
Feb 16, 2021 5.585 5.630 5.549 5.558 594,742 -0.04(-0.80%)
Feb 12, 2021 5.531 5.657 5.531 5.603 1,131,065 +0.11(+1.96%)
Feb 11, 2021 5.513 5.531 5.464 5.496 469,964 +0.00(+0.00%)
Feb 10, 2021 5.513 5.531 5.433 5.496 517,915 +0.03(+0.49%)
Feb 09, 2021 5.379 5.496 5.379 5.469 918,921 +0.18(+3.39%)
Feb 08, 2021 5.146 5.316 5.146 5.289 2,391,645 +0.21(+4.06%)
Feb 05, 2021 5.083 5.101 5.056 5.083 270,608 +0.03(+0.53%)
Feb 04, 2021 5.065 5.092 5.029 5.056 204,909 -0.10(-1.91%)
Feb 03, 2021 4.958 5.155 4.949 5.155 354,525 +0.38(+7.88%)
Feb 02, 2021 4.725 4.778 4.707 4.778 222,684 -0.01(-0.19%)
Feb 01, 2021 4.734 4.787 4.725 4.787 258,573 -0.02(-0.37%)
Jan 29, 2021 4.823 4.850 4.765 4.805 315,672 +0.02(+0.37%)
Jan 28, 2021 4.734 4.813 4.734 4.787 419,970 +0.04(+0.75%)
Jan 27, 2021 4.823 4.823 4.734 4.751 272,816 -0.14(-2.93%)
Jan 26, 2021 4.895 4.895 4.859 4.895 188,125 +0.01(+0.18%)
Jan 25, 2021 4.895 4.904 4.841 4.886 242,687 -0.02(-0.37%)
Jan 22, 2021 4.931 4.940 4.877 4.904 212,716 -0.07(-1.44%)
Jan 21, 2021 5.020 5.029 4.931 4.976 223,947 -0.02(-0.36%)
Jan 20, 2021 4.967 4.994 4.940 4.994 257,073 -0.03(-0.54%)
Jan 19, 2021 5.047 5.047 4.985 5.020 939,173 -0.10(-1.93%)
Jan 15, 2021 5.137 5.155 5.092 5.119 248,633 -0.08(-1.55%)
Jan 14, 2021 5.137 5.218 5.137 5.200 225,763 +0.13(+2.65%)
Jan 13, 2021 5.056 5.074 5.038 5.065 270,235 -0.03(-0.53%)
Jan 12, 2021 5.065 5.101 5.038 5.092 482,981 -0.13(-2.41%)
Jan 11, 2021 5.200 5.240 5.200 5.218 233,806 +0.00(+0.00%)
Jan 08, 2021 5.218 5.227 5.164 5.218 246,402 +0.09(+1.75%)
Jan 07, 2021 5.092 5.137 5.065 5.128 274,361 +0.05(+1.06%)
Jan 06, 2021 5.038 5.092 4.995 5.074 146,881 +0.13(+2.72%)
Jan 05, 2021 4.859 4.949 4.841 4.940 186,746 +0.26(+5.56%)
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.