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

Nomura Holdings Inc ADR (NY: NMR )

6.170 -0.030 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 31, 2021 4.344 4.353 4.317 4.326 438,326 -0.03(-0.62%)
Aug 30, 2021 4.380 4.380 4.344 4.353 336,543 -0.02(-0.41%)
Aug 27, 2021 4.326 4.380 4.326 4.371 223,910 +0.05(+1.05%)
Aug 26, 2021 4.362 4.362 4.308 4.326 331,775 -0.05(-1.04%)
Aug 25, 2021 4.344 4.380 4.344 4.371 222,598 +0.03(+0.62%)
Aug 24, 2021 4.317 4.362 4.317 4.344 344,797 +0.04(+0.84%)
Aug 23, 2021 4.299 4.308 4.281 4.308 338,203 +0.02(+0.42%)
Aug 20, 2021 4.245 4.299 4.208 4.290 500,492 +0.05(+1.07%)
Aug 19, 2021 4.335 4.335 4.217 4.245 1,254,283 -0.15(-3.50%)
Aug 18, 2021 4.426 4.480 4.398 4.398 500,911 -0.07(-1.62%)
Aug 17, 2021 4.471 4.471 4.422 4.471 412,766 -0.04(-0.80%)
Aug 16, 2021 4.534 4.534 4.471 4.507 232,971 -0.03(-0.60%)
Aug 13, 2021 4.543 4.543 4.525 4.534 240,711 +0.00(+0.00%)
Aug 12, 2021 4.507 4.552 4.507 4.534 500,116 +0.08(+1.83%)
Aug 11, 2021 4.462 4.462 4.417 4.453 706,789 +0.01(+0.20%)
Aug 10, 2021 4.417 4.444 4.380 4.444 1,246,808 -0.02(-0.41%)
Aug 09, 2021 4.489 4.498 4.426 4.462 953,897 -0.02(-0.40%)
Aug 06, 2021 4.462 4.489 4.444 4.480 457,104 +0.07(+1.64%)
Aug 05, 2021 4.398 4.417 4.380 4.407 206,603 +0.05(+1.04%)
Aug 04, 2021 4.407 4.430 4.362 4.362 278,674 -0.07(-1.63%)
Aug 03, 2021 4.435 4.435 4.362 4.435 584,060 +0.00(+0.00%)
Aug 02, 2021 4.480 4.507 4.435 4.435 340,823 -0.07(-1.61%)
Jul 30, 2021 4.579 4.616 4.480 4.507 317,531 -0.07(-1.58%)
Jul 29, 2021 4.588 4.607 4.570 4.579 369,786 -0.03(-0.59%)
Jul 28, 2021 4.543 4.625 4.543 4.607 333,499 +0.05(+1.19%)
Jul 27, 2021 4.548 4.561 4.516 4.552 365,811 +0.03(+0.60%)
Jul 26, 2021 4.484 4.543 4.484 4.525 328,199 -0.02(-0.40%)
Jul 23, 2021 4.543 4.598 4.543 4.543 281,370 +0.02(+0.40%)
Jul 22, 2021 4.561 4.588 4.525 4.525 501,865 -0.05(-1.19%)
Jul 21, 2021 4.507 4.588 4.507 4.579 332,736 +0.05(+1.20%)
Jul 20, 2021 4.471 4.534 4.453 4.525 409,054 +0.06(+1.42%)
Jul 19, 2021 4.480 4.480 4.426 4.462 973,560 -0.02(-0.40%)
Jul 16, 2021 4.498 4.521 4.471 4.480 475,377 +0.02(+0.41%)
Jul 15, 2021 4.507 4.507 4.453 4.462 581,958 -0.06(-1.40%)
Jul 14, 2021 4.552 4.561 4.525 4.525 242,845 -0.02(-0.40%)
Jul 13, 2021 4.588 4.597 4.534 4.543 432,857 +0.02(+0.40%)
Jul 12, 2021 4.543 4.543 4.516 4.525 307,467 -0.05(-0.99%)
Jul 09, 2021 4.462 4.598 4.462 4.570 897,760 +0.15(+3.48%)
Jul 08, 2021 4.407 4.426 4.389 4.417 558,887 -0.06(-1.41%)
Jul 07, 2021 4.498 4.507 4.444 4.480 455,739 -0.04(-0.80%)
Jul 06, 2021 4.588 4.598 4.462 4.516 950,452 -0.12(-2.54%)
Jul 02, 2021 4.616 4.643 4.607 4.634 413,315 -0.01(-0.19%)
Jul 01, 2021 4.652 4.652 4.589 4.643 510,600 +0.04(+0.79%)
Jun 30, 2021 4.652 4.661 4.598 4.607 405,657 -0.09(-1.93%)
Jun 29, 2021 4.688 4.724 4.661 4.697 444,957 +0.00(+0.00%)
Jun 28, 2021 4.760 4.779 4.693 4.697 628,134 -0.02(-0.38%)
Jun 25, 2021 4.724 4.733 4.688 4.715 365,003 +0.03(+0.58%)
Jun 24, 2021 4.697 4.751 4.670 4.688 848,582 +0.06(+1.37%)
Jun 23, 2021 4.661 4.679 4.625 4.625 464,073 -0.04(-0.78%)
Jun 22, 2021 4.697 4.724 4.661 4.661 368,904 -0.02(-0.39%)
Jun 21, 2021 4.670 4.706 4.634 4.679 397,966 +0.05(+0.98%)
Jun 18, 2021 4.706 4.706 4.625 4.634 432,337 -0.14(-2.85%)
Jun 17, 2021 4.824 4.842 4.769 4.769 549,025 -0.05(-1.13%)
Jun 16, 2021 4.851 4.851 4.788 4.824 561,657 -0.04(-0.74%)
Jun 15, 2021 4.896 4.896 4.860 4.860 266,224 -0.06(-1.29%)
Jun 14, 2021 4.960 4.960 4.896 4.923 405,832 +0.01(+0.18%)
Jun 11, 2021 4.887 4.914 4.887 4.914 154,616 +0.01(+0.18%)
Jun 10, 2021 4.941 4.950 4.905 4.905 161,138 +0.01(+0.18%)
Jun 09, 2021 4.969 4.969 4.887 4.896 298,722 -0.10(-1.99%)
Jun 08, 2021 5.032 5.032 4.978 4.996 150,312 -0.05(-0.90%)
Jun 07, 2021 5.032 5.050 5.018 5.041 231,610 +0.03(+0.54%)
Jun 04, 2021 5.068 5.068 4.996 5.014 484,916 -0.03(-0.54%)
Jun 03, 2021 5.014 5.050 4.996 5.041 496,715 -0.01(-0.18%)
Jun 02, 2021 4.987 5.059 4.987 5.050 977,083 +0.08(+1.64%)
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.