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 (%)
May 29, 2009 5.295 5.431 5.274 5.416 566,567 +0.12(+2.29%)
May 28, 2009 5.245 5.331 5.174 5.295 393,582 +0.00(+0.00%)
May 27, 2009 5.381 5.445 5.259 5.295 608,258 -0.08(-1.46%)
May 26, 2009 5.166 5.395 5.109 5.374 612,974 +0.28(+5.47%)
May 22, 2009 5.145 5.224 5.088 5.095 306,042 +0.11(+2.30%)
May 21, 2009 4.931 5.038 4.923 4.981 451,391 -0.09(-1.83%)
May 20, 2009 5.038 5.173 5.038 5.073 608,492 +0.15(+3.05%)
May 19, 2009 4.966 5.066 4.916 4.923 548,950 -0.14(-2.68%)
May 18, 2009 4.945 5.059 4.888 5.059 357,335 +0.09(+1.72%)
May 15, 2009 5.016 5.052 4.931 4.973 313,888 +0.07(+1.46%)
May 14, 2009 4.802 4.916 4.759 4.902 408,461 +0.09(+1.78%)
May 13, 2009 4.859 4.945 4.780 4.816 728,884 -0.16(-3.16%)
May 12, 2009 5.031 5.059 4.859 4.973 778,492 -0.10(-1.97%)
May 11, 2009 5.266 5.266 5.059 5.073 513,452 -0.08(-1.53%)
May 08, 2009 4.866 5.159 4.866 5.152 760,246 +0.51(+10.92%)
May 07, 2009 4.723 4.809 4.602 4.645 558,539 -0.08(-1.66%)
May 06, 2009 4.680 4.780 4.355 4.723 1,514,663 +0.12(+2.64%)
May 05, 2009 4.609 4.688 4.552 4.602 505,945 -0.11(-2.28%)
May 04, 2009 4.438 4.709 4.438 4.709 374,128 +0.20(+4.44%)
May 01, 2009 4.373 4.523 4.345 4.509 753,707 +0.21(+4.99%)
Apr 30, 2009 4.302 4.402 4.223 4.295 1,289,893 -0.09(-1.96%)
Apr 29, 2009 4.466 4.466 4.302 4.380 2,005,619 +0.04(+0.99%)
Apr 28, 2009 4.352 4.416 4.309 4.337 543,650 -0.19(-4.11%)
Apr 27, 2009 4.473 4.559 4.473 4.523 473,546 -0.06(-1.25%)
Apr 24, 2009 4.373 4.630 4.373 4.580 778,363 +0.19(+4.40%)
Apr 23, 2009 4.266 4.402 4.266 4.387 817,860 +0.09(+2.16%)
Apr 22, 2009 4.252 4.438 4.252 4.295 1,886,484 +0.01(+0.33%)
Apr 21, 2009 4.130 4.287 4.123 4.280 683,609 +0.11(+2.57%)
Apr 20, 2009 4.295 4.330 4.145 4.173 1,031,623 -0.28(-6.26%)
Apr 17, 2009 4.373 4.480 4.359 4.452 761,492 +0.12(+2.81%)
Apr 16, 2009 4.287 4.359 4.202 4.330 748,242 -0.06(-1.46%)
Apr 15, 2009 4.323 4.395 4.273 4.395 692,649 -0.20(-4.35%)
Apr 14, 2009 4.566 4.659 4.552 4.595 592,597 -0.01(-0.31%)
Apr 13, 2009 4.430 4.609 4.359 4.609 431,652 +0.10(+2.22%)
Apr 09, 2009 4.430 4.509 4.337 4.509 688,724 +0.36(+8.79%)
Apr 08, 2009 4.109 4.173 4.073 4.145 443,295 +0.09(+2.11%)
Apr 07, 2009 4.037 4.137 4.016 4.059 614,965 -0.06(-1.39%)
Apr 06, 2009 4.052 4.262 4.052 4.116 2,144,713 -0.16(-3.84%)
Apr 03, 2009 4.202 4.280 4.152 4.280 816,289 +0.13(+3.10%)
Apr 02, 2009 4.123 4.259 4.002 4.152 1,386,955 +0.34(+9.01%)
Apr 01, 2009 3.594 3.823 3.594 3.809 1,186,347 +0.21(+5.96%)
Mar 31, 2009 3.594 3.680 3.580 3.594 2,446,041 -0.16(-4.19%)
Mar 30, 2009 3.766 3.837 3.673 3.752 1,044,537 -0.33(-8.06%)
Mar 26, 2009 4.052 4.123 4.023 4.080 760,137 +0.08(+1.96%)
Mar 25, 2009 3.930 4.052 3.916 4.002 2,090,951 +0.11(+2.75%)
Mar 24, 2009 4.052 4.073 3.873 3.894 2,279,392 -0.27(-6.52%)
Mar 23, 2009 4.052 4.216 4.044 4.166 1,338,000 +0.49(+13.42%)
Mar 20, 2009 3.687 3.709 3.616 3.673 917,808 -0.14(-3.56%)
Mar 19, 2009 3.823 3.909 3.687 3.809 1,311,051 -0.12(-3.09%)
Mar 18, 2009 3.794 3.937 3.673 3.930 1,403,987 +0.15(+3.97%)
Mar 17, 2009 3.594 3.780 3.566 3.780 690,911 +0.29(+8.18%)
Mar 16, 2009 3.451 3.651 3.451 3.494 2,178,700 +0.09(+2.52%)
Mar 13, 2009 3.437 3.473 3.358 3.409 0 +0.01(+0.21%)
Mar 12, 2009 3.301 3.451 3.237 3.401 2,443,299 +0.04(+1.28%)
Mar 11, 2009 3.244 3.394 3.244 3.358 2,418,248 +0.17(+5.38%)
Mar 10, 2009 2.987 3.201 2.987 3.187 981,721 +0.26(+8.78%)
Mar 09, 2009 2.944 2.980 2.858 2.930 784,275 -0.08(-2.61%)
Mar 06, 2009 2.980 3.044 2.915 3.008 0 +0.04(+1.45%)
Mar 05, 2009 3.080 3.080 2.865 2.965 950,435 -0.16(-5.03%)
Mar 04, 2009 3.094 3.173 3.058 3.123 3,963,857 +0.01(+0.46%)
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.