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

Nomura Holdings Inc ADR (NY: NMR )

5.820 +0.080 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 3.514 3.544 3.494 3.514 1,933,129 -0.06(-1.66%)
Apr 27, 2023 3.593 3.593 3.534 3.573 701,923 -0.10(-2.69%)
Apr 26, 2023 3.889 3.889 3.623 3.672 1,293,679 -0.14(-3.63%)
Apr 25, 2023 3.859 3.859 3.810 3.810 561,567 +0.04(+1.05%)
Apr 24, 2023 3.761 3.780 3.751 3.771 329,261 -0.02(-0.52%)
Apr 21, 2023 3.810 3.810 3.771 3.790 330,825 -0.02(-0.52%)
Apr 20, 2023 3.810 3.830 3.800 3.810 228,579 +0.01(+0.26%)
Apr 19, 2023 3.800 3.805 3.780 3.800 545,503 +0.02(+0.52%)
Apr 18, 2023 3.771 3.790 3.771 3.780 663,763 +0.02(+0.53%)
Apr 17, 2023 3.761 3.766 3.721 3.761 1,216,129 +0.03(+0.79%)
Apr 14, 2023 3.711 3.805 3.711 3.731 835,455 +0.04(+1.07%)
Apr 13, 2023 3.702 3.702 3.682 3.692 425,765 -0.01(-0.27%)
Apr 12, 2023 3.741 3.771 3.692 3.702 457,619 -0.03(-0.79%)
Apr 11, 2023 3.702 3.731 3.702 3.731 431,038 +0.03(+0.80%)
Apr 10, 2023 3.731 3.731 3.672 3.702 386,219 -0.04(-1.06%)
Apr 06, 2023 3.721 3.741 3.702 3.741 403,289 +0.00(+0.00%)
Apr 05, 2023 3.771 3.776 3.721 3.741 594,432 -0.07(-1.81%)
Apr 04, 2023 3.771 3.810 3.771 3.810 924,798 +0.02(+0.52%)
Apr 03, 2023 3.761 3.800 3.761 3.790 475,778 +0.04(+1.05%)
Mar 31, 2023 3.731 3.761 3.731 3.751 602,972 +0.04(+1.06%)
Mar 30, 2023 3.771 3.771 3.692 3.711 624,082 +0.02(+0.43%)
Mar 29, 2023 3.686 3.700 3.676 3.695 336,425 +0.02(+0.53%)
Mar 28, 2023 3.666 3.686 3.662 3.676 373,475 +0.01(+0.26%)
Mar 27, 2023 3.628 3.666 3.623 3.666 323,986 +0.05(+1.33%)
Mar 24, 2023 3.570 3.618 3.551 3.618 1,018,848 +0.03(+0.81%)
Mar 23, 2023 3.638 3.647 3.589 3.589 1,151,611 +0.00(+0.00%)
Mar 22, 2023 3.599 3.652 3.589 3.589 1,070,404 +0.04(+1.09%)
Mar 21, 2023 3.531 3.580 3.522 3.551 593,023 +0.06(+1.66%)
Mar 20, 2023 3.493 3.541 3.484 3.493 671,814 +0.02(+0.56%)
Mar 17, 2023 3.541 3.599 3.473 3.473 1,473,192 -0.08(-2.17%)
Mar 16, 2023 3.493 3.551 3.483 3.551 1,085,215 +0.00(+0.00%)
Mar 15, 2023 3.551 3.586 3.541 3.551 1,260,716 -0.09(-2.39%)
Mar 14, 2023 3.638 3.710 3.589 3.638 1,802,326 -0.05(-1.31%)
Mar 13, 2023 3.724 3.744 3.686 3.686 1,834,753 -0.11(-2.80%)
Mar 10, 2023 3.869 3.869 3.792 3.792 1,326,226 -0.13(-3.20%)
Mar 09, 2023 3.956 3.985 3.913 3.917 929,443 -0.01(-0.25%)
Mar 08, 2023 3.917 3.946 3.908 3.927 879,399 +0.02(+0.49%)
Mar 07, 2023 3.975 3.980 3.908 3.908 558,876 -0.06(-1.46%)
Mar 06, 2023 3.956 3.985 3.956 3.966 643,544 +0.02(+0.49%)
Mar 03, 2023 3.937 3.956 3.922 3.946 388,885 +0.06(+1.49%)
Mar 02, 2023 3.917 3.917 3.869 3.888 430,325 -0.08(-1.95%)
Mar 01, 2023 3.966 3.985 3.956 3.966 504,081 -0.01(-0.24%)
Feb 28, 2023 3.937 3.985 3.917 3.975 481,537 -0.04(-0.96%)
Feb 27, 2023 4.043 4.043 4.014 4.014 887,059 +0.07(+1.71%)
Feb 24, 2023 3.937 3.946 3.917 3.946 475,323 -0.08(-1.92%)
Feb 23, 2023 3.985 4.023 3.985 4.023 415,949 +0.04(+0.97%)
Feb 22, 2023 3.985 4.014 3.975 3.985 508,816 -0.04(-0.96%)
Feb 21, 2023 4.043 4.081 4.009 4.023 2,367,238 +0.13(+3.22%)
Feb 17, 2023 3.927 3.951 3.888 3.898 2,378,735 -0.06(-1.46%)
Feb 16, 2023 3.956 3.985 3.951 3.956 1,583,257 +0.02(+0.49%)
Feb 15, 2023 3.908 3.937 3.898 3.937 518,533 +0.00(+0.00%)
Feb 14, 2023 3.927 3.975 3.917 3.937 2,261,723 +0.00(+0.00%)
Feb 13, 2023 3.946 3.946 3.917 3.937 763,847 -0.04(-0.97%)
Feb 10, 2023 3.937 3.985 3.937 3.975 515,854 +0.05(+1.23%)
Feb 09, 2023 3.995 3.999 3.908 3.927 352,152 -0.04(-0.97%)
Feb 08, 2023 3.937 3.990 3.937 3.966 557,841 +0.00(+0.00%)
Feb 07, 2023 3.917 3.980 3.917 3.966 590,850 +0.06(+1.48%)
Feb 06, 2023 3.946 3.956 3.898 3.908 523,256 -0.03(-0.74%)
Feb 03, 2023 3.917 3.970 3.917 3.937 656,695 +0.05(+1.24%)
Feb 02, 2023 3.917 3.932 3.884 3.888 667,330 -0.01(-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.