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

Nomura Holdings Inc ADR American Depositary Shares (NY:NMR)

5.945 -0.015 (-0.25%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 22, 2025 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 (%)
May 21, 2025 5.960 6.030 5.950 5.960 483,866 -0.01(-0.17%)
May 20, 2025 5.940 5.980 5.910 5.970 336,856 +0.01(+0.17%)
May 19, 2025 5.900 5.970 5.870 5.960 554,751 -0.04(-0.67%)
May 16, 2025 5.980 6.020 5.970 6.000 400,503 +0.07(+1.18%)
May 15, 2025 5.950 5.950 5.890 5.930 469,114 -0.07(-1.17%)
May 14, 2025 5.970 6.020 5.953 6.000 740,517 +0.08(+1.35%)
May 13, 2025 5.850 5.925 5.850 5.920 816,443 +0.11(+1.89%)
May 12, 2025 5.790 5.830 5.772 5.810 772,796 +0.18(+3.20%)
May 09, 2025 5.640 5.650 5.610 5.630 481,901 +0.07(+1.26%)
May 08, 2025 5.550 5.600 5.540 5.560 541,485 +0.06(+1.09%)
May 07, 2025 5.520 5.560 5.480 5.500 1,180,365 -0.02(-0.36%)
May 06, 2025 5.520 5.580 5.510 5.520 433,667 -0.04(-0.72%)
May 05, 2025 5.570 5.590 5.530 5.560 672,848 +0.00(+0.00%)
May 02, 2025 5.500 5.570 5.480 5.560 873,228 +0.05(+0.91%)
May 01, 2025 5.500 5.580 5.500 5.510 880,251 -0.04(-0.72%)
Apr 30, 2025 5.520 5.580 5.450 5.550 1,191,020 -0.05(-0.89%)
Apr 29, 2025 5.570 5.620 5.555 5.600 647,145 +0.03(+0.54%)
Apr 28, 2025 5.540 5.580 5.510 5.570 978,178 -0.21(-3.63%)
Apr 25, 2025 5.800 5.810 5.710 5.780 912,582 +0.08(+1.40%)
Apr 24, 2025 5.700 5.700 5.630 5.700 1,690,876 +0.09(+1.60%)
Apr 23, 2025 5.670 5.690 5.590 5.610 1,114,239 +0.01(+0.18%)
Apr 22, 2025 5.570 5.630 5.545 5.600 1,317,049 +0.15(+2.75%)
Apr 21, 2025 5.420 5.498 5.420 5.450 1,342,573 -0.05(-0.91%)
Apr 17, 2025 5.450 5.570 5.450 5.500 1,088,523 +0.12(+2.23%)
Apr 16, 2025 5.410 5.450 5.305 5.380 1,099,552 -0.05(-0.92%)
Apr 15, 2025 5.430 5.470 5.400 5.430 929,763 +0.05(+0.93%)
Apr 14, 2025 5.400 5.430 5.335 5.380 1,181,454 +0.07(+1.32%)
Apr 11, 2025 5.230 5.330 5.125 5.310 2,453,287 +0.24(+4.73%)
Apr 10, 2025 5.360 5.360 4.965 5.070 1,401,349 -0.39(-7.14%)
Apr 09, 2025 4.930 5.538 4.860 5.460 2,751,062 +0.51(+10.30%)
Apr 08, 2025 5.300 5.330 4.880 4.950 1,754,850 -0.08(-1.59%)
Apr 07, 2025 5.000 5.290 4.905 5.030 2,497,762 -0.14(-2.71%)
Apr 04, 2025 5.390 5.390 5.160 5.170 1,583,100 -0.46(-8.17%)
Apr 03, 2025 5.770 5.776 5.605 5.630 1,211,277 -0.54(-8.75%)
Apr 02, 2025 6.060 6.180 6.055 6.170 394,827 +0.07(+1.15%)
Apr 01, 2025 6.100 6.120 6.010 6.100 537,610 -0.05(-0.81%)
Mar 31, 2025 6.170 6.170 6.044 6.150 810,158 -0.24(-3.76%)
Mar 28, 2025 6.440 6.480 6.365 6.390 584,692 -0.22(-3.33%)
Mar 27, 2025 6.590 6.670 6.590 6.610 365,394 +0.05(+0.76%)
Mar 26, 2025 6.630 6.630 6.530 6.560 461,134 -0.10(-1.50%)
Mar 25, 2025 6.660 6.670 6.610 6.660 384,884 +0.01(+0.15%)
Mar 24, 2025 6.640 6.660 6.610 6.650 322,427 +0.07(+1.06%)
Mar 21, 2025 6.520 6.610 6.520 6.580 487,140 +0.06(+0.92%)
Mar 20, 2025 6.500 6.520 6.470 6.520 318,670 -0.05(-0.76%)
Mar 19, 2025 6.480 6.600 6.450 6.570 423,732 +0.09(+1.39%)
Mar 18, 2025 6.440 6.480 6.400 6.480 439,920 -0.01(-0.15%)
Mar 17, 2025 6.400 6.500 6.400 6.490 510,421 +0.11(+1.72%)
Mar 14, 2025 6.270 6.420 6.270 6.380 1,140,510 +0.19(+3.07%)
Mar 13, 2025 6.200 6.240 6.160 6.190 462,256 -0.08(-1.28%)
Mar 12, 2025 6.210 6.320 6.210 6.270 611,382 +0.13(+2.12%)
Mar 11, 2025 6.170 6.198 6.080 6.140 878,919 -0.17(-2.69%)
Mar 10, 2025 6.380 6.420 6.271 6.310 531,662 -0.20(-3.07%)
Mar 07, 2025 6.510 6.535 6.410 6.510 599,679 +0.04(+0.62%)
Mar 06, 2025 6.560 6.610 6.445 6.470 698,376 -0.15(-2.27%)
Mar 05, 2025 6.530 6.648 6.530 6.620 498,867 +0.23(+3.60%)
Mar 04, 2025 6.440 6.490 6.305 6.390 730,085 -0.12(-1.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.