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

Nomura Holdings Inc ADR (NY: NMR )

6.200 -0.070 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 29, 2023 4.433 4.473 4.414 4.443 3,262,682 +0.00(+0.00%)
Dec 28, 2023 4.424 4.468 4.424 4.443 2,220,546 +0.06(+1.35%)
Dec 27, 2023 4.404 4.424 4.384 4.384 1,579,709 -0.01(-0.22%)
Dec 26, 2023 4.404 4.422 4.374 4.394 985,113 -0.04(-0.89%)
Dec 22, 2023 4.433 4.463 4.424 4.433 785,373 +0.02(+0.45%)
Dec 21, 2023 4.404 4.414 4.369 4.414 1,485,080 +0.05(+1.13%)
Dec 20, 2023 4.384 4.414 4.355 4.364 1,920,110 +0.05(+1.14%)
Dec 19, 2023 4.315 4.335 4.276 4.315 1,528,825 +0.01(+0.23%)
Dec 18, 2023 4.286 4.315 4.286 4.305 1,306,744 +0.07(+1.63%)
Dec 15, 2023 4.325 4.335 4.236 4.236 1,574,507 -0.05(-1.15%)
Dec 14, 2023 4.236 4.345 4.226 4.286 5,953,157 +0.04(+0.93%)
Dec 13, 2023 4.187 4.266 4.167 4.246 4,500,411 +0.06(+1.41%)
Dec 12, 2023 4.148 4.212 4.143 4.187 5,618,893 +0.04(+0.95%)
Dec 11, 2023 4.118 4.167 4.069 4.148 12,404,996 +0.02(+0.48%)
Dec 08, 2023 4.089 4.138 4.059 4.128 5,897,433 -0.03(-0.71%)
Dec 07, 2023 4.118 4.167 4.098 4.158 5,368,943 +0.08(+1.93%)
Dec 06, 2023 4.089 4.138 4.069 4.079 5,562,662 +0.06(+1.47%)
Dec 05, 2023 4.010 4.049 4.000 4.020 4,154,823 -0.02(-0.49%)
Dec 04, 2023 4.069 4.079 4.029 4.039 4,210,354 -0.05(-1.20%)
Dec 01, 2023 4.039 4.113 4.029 4.089 6,415,050 +0.04(+0.97%)
Nov 30, 2023 4.079 4.079 4.039 4.049 3,431,927 +0.01(+0.24%)
Nov 29, 2023 4.020 4.049 4.010 4.039 4,797,606 +0.04(+0.99%)
Nov 28, 2023 4.010 4.015 3.970 4.000 7,765,961 -0.06(-1.46%)
Nov 27, 2023 4.059 4.069 4.039 4.059 3,760,479 +0.03(+0.73%)
Nov 24, 2023 4.049 4.059 4.029 4.029 1,259,877 -0.06(-1.45%)
Nov 22, 2023 4.059 4.108 4.059 4.089 6,059,511 +0.02(+0.48%)
Nov 21, 2023 4.079 4.113 4.069 4.069 5,313,619 -0.07(-1.67%)
Nov 20, 2023 4.108 4.148 4.099 4.138 6,189,864 +0.03(+0.72%)
Nov 17, 2023 4.059 4.138 4.059 4.108 6,331,592 +0.10(+2.46%)
Nov 16, 2023 4.029 4.049 4.000 4.010 5,905,406 -0.02(-0.49%)
Nov 15, 2023 4.059 4.069 4.015 4.029 6,204,205 -0.05(-1.21%)
Nov 14, 2023 4.020 4.079 4.000 4.079 8,458,918 +0.11(+2.73%)
Nov 13, 2023 3.980 4.020 3.955 3.970 7,210,508 -0.01(-0.25%)
Nov 10, 2023 3.961 3.990 3.901 3.980 10,026,938 +0.06(+1.51%)
Nov 09, 2023 3.911 4.000 3.911 3.921 8,717,808 +0.06(+1.53%)
Nov 08, 2023 3.921 3.931 3.842 3.862 7,026,677 -0.21(-5.08%)
Nov 07, 2023 4.029 4.069 4.010 4.069 7,277,614 +0.00(+0.00%)
Nov 06, 2023 4.079 4.089 4.039 4.069 7,661,303 +0.00(+0.00%)
Nov 03, 2023 4.079 4.118 4.060 4.069 10,040,987 +0.04(+0.98%)
Nov 02, 2023 4.010 4.049 3.990 4.029 7,993,509 +0.04(+0.99%)
Nov 01, 2023 3.852 4.029 3.852 3.990 9,860,888 +0.18(+4.65%)
Oct 31, 2023 3.852 3.872 3.793 3.813 10,162,442 -0.06(-1.53%)
Oct 30, 2023 3.813 3.892 3.783 3.872 10,171,638 +0.00(+0.00%)
Oct 27, 2023 3.803 3.872 3.754 3.872 9,794,943 +0.15(+3.97%)
Oct 26, 2023 3.734 3.754 3.695 3.724 9,170,851 -0.06(-1.56%)
Oct 25, 2023 3.754 3.803 3.754 3.783 8,326,185 +0.01(+0.26%)
Oct 24, 2023 3.773 3.803 3.763 3.773 5,759,303 +0.00(+0.00%)
Oct 23, 2023 3.783 3.823 3.754 3.773 9,653,656 -0.03(-0.78%)
Oct 20, 2023 3.842 3.842 3.783 3.803 8,911,073 -0.04(-1.03%)
Oct 19, 2023 3.862 3.931 3.842 3.842 10,427,567 -0.04(-1.02%)
Oct 18, 2023 3.951 3.975 3.872 3.882 9,015,055 -0.08(-1.99%)
Oct 17, 2023 3.901 4.000 3.892 3.961 8,274,271 +0.02(+0.50%)
Oct 16, 2023 3.921 3.970 3.911 3.941 7,589,934 +0.04(+1.01%)
Oct 13, 2023 3.961 3.970 3.872 3.901 12,020,777 -0.10(-2.46%)
Oct 12, 2023 4.020 4.029 3.961 4.000 10,854,533 -0.04(-0.98%)
Oct 11, 2023 4.029 4.044 3.990 4.039 10,814,813 +0.00(+0.00%)
Oct 10, 2023 4.049 4.069 4.020 4.039 8,670,678 +0.05(+1.23%)
Oct 09, 2023 3.970 4.005 3.941 3.990 7,730,265 +0.00(+0.00%)
Oct 06, 2023 3.951 4.010 3.931 3.990 13,890,236 +0.04(+1.00%)
Oct 05, 2023 3.892 3.970 3.892 3.951 10,521,251 +0.16(+4.16%)
Oct 04, 2023 3.803 3.803 3.744 3.793 9,842,550 -0.07(-1.79%)
Oct 03, 2023 3.892 3.892 3.832 3.862 9,802,918 -0.09(-2.24%)
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.