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

Nomura Holdings Inc ADR (NY: NMR )

5.910 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2022 3.770 3.779 3.712 3.731 828,510 -0.04(-1.01%)
May 27, 2022 3.770 3.779 3.751 3.770 598,493 +0.03(+0.77%)
May 26, 2022 3.693 3.765 3.674 3.741 1,125,870 +0.07(+1.82%)
May 25, 2022 3.646 3.684 3.636 3.674 681,774 +0.00(+0.00%)
May 24, 2022 3.655 3.674 3.617 3.674 1,195,572 +0.00(+0.00%)
May 23, 2022 3.655 3.689 3.636 3.674 1,134,071 +0.07(+1.85%)
May 20, 2022 3.588 3.617 3.574 3.607 875,953 +0.05(+1.34%)
May 19, 2022 3.483 3.569 3.483 3.560 1,177,151 +0.08(+2.19%)
May 18, 2022 3.531 3.531 3.464 3.483 1,323,579 -0.05(-1.35%)
May 17, 2022 3.541 3.541 3.502 3.531 1,370,540 +0.02(+0.54%)
May 16, 2022 3.522 3.541 3.483 3.512 1,056,563 -0.04(-1.08%)
May 13, 2022 3.483 3.569 3.474 3.550 1,162,643 +0.10(+3.05%)
May 12, 2022 3.436 3.471 3.407 3.445 1,117,003 +0.02(+0.56%)
May 11, 2022 3.464 3.483 3.417 3.426 1,226,644 -0.08(-2.18%)
May 10, 2022 3.512 3.555 3.455 3.502 2,432,618 +0.01(+0.27%)
May 09, 2022 3.541 3.560 3.493 3.493 1,247,036 -0.10(-2.66%)
May 06, 2022 3.598 3.598 3.550 3.588 1,380,169 -0.02(-0.53%)
May 05, 2022 3.693 3.712 3.598 3.607 1,794,384 -0.13(-3.57%)
May 04, 2022 3.665 3.741 3.641 3.741 1,323,564 +0.07(+1.82%)
May 03, 2022 3.617 3.684 3.607 3.674 1,280,729 +0.07(+1.85%)
May 02, 2022 3.617 3.650 3.579 3.607 1,320,778 +0.00(+0.00%)
Apr 29, 2022 3.665 3.703 3.607 3.607 1,145,762 -0.05(-1.31%)
Apr 28, 2022 3.636 3.684 3.598 3.655 1,942,485 +0.11(+3.23%)
Apr 27, 2022 3.541 3.569 3.507 3.541 1,649,016 -0.04(-1.07%)
Apr 26, 2022 3.779 3.779 3.550 3.579 2,230,349 -0.16(-4.34%)
Apr 25, 2022 3.722 3.755 3.703 3.741 1,459,300 +0.01(+0.26%)
Apr 22, 2022 3.779 3.798 3.722 3.731 1,995,702 -0.03(-0.76%)
Apr 21, 2022 3.827 3.856 3.736 3.760 1,194,077 -0.03(-0.76%)
Apr 20, 2022 3.789 3.836 3.784 3.789 1,299,581 +0.04(+1.02%)
Apr 19, 2022 3.779 3.798 3.731 3.751 2,005,805 +0.00(+0.00%)
Apr 18, 2022 3.760 3.789 3.751 3.751 1,432,832 +0.02(+0.51%)
Apr 14, 2022 3.760 3.798 3.731 3.731 1,087,118 -0.02(-0.51%)
Apr 13, 2022 3.817 3.817 3.698 3.751 2,146,098 -0.09(-2.24%)
Apr 12, 2022 3.865 3.922 3.817 3.836 2,101,188 -0.01(-0.25%)
Apr 11, 2022 3.894 3.927 3.846 3.846 2,557,694 -0.04(-0.98%)
Apr 08, 2022 3.884 3.946 3.884 3.884 2,155,569 -0.02(-0.49%)
Apr 07, 2022 3.894 3.918 3.865 3.903 1,834,288 +0.00(+0.00%)
Apr 06, 2022 3.951 3.951 3.875 3.903 1,083,143 -0.10(-2.39%)
Apr 05, 2022 4.056 4.060 3.970 3.999 1,573,775 -0.09(-2.10%)
Apr 04, 2022 4.085 4.104 4.042 4.085 1,229,418 +0.02(+0.47%)
Apr 01, 2022 4.056 4.075 4.018 4.066 1,105,947 +0.04(+0.95%)
Mar 31, 2022 4.113 4.113 4.027 4.027 785,668 -0.15(-3.65%)
Mar 30, 2022 4.266 4.271 4.170 4.180 362,401 -0.01(-0.27%)
Mar 29, 2022 4.219 4.229 4.145 4.191 667,572 +0.05(+1.12%)
Mar 28, 2022 4.135 4.145 4.089 4.145 461,951 -0.06(-1.33%)
Mar 25, 2022 4.191 4.219 4.182 4.201 456,097 +0.01(+0.22%)
Mar 24, 2022 4.173 4.196 4.126 4.191 926,722 +0.01(+0.22%)
Mar 23, 2022 4.154 4.210 4.131 4.182 1,039,994 +0.03(+0.67%)
Mar 22, 2022 4.173 4.219 4.154 4.154 953,598 +0.04(+0.91%)
Mar 21, 2022 4.126 4.145 4.098 4.117 1,201,614 -0.02(-0.45%)
Mar 18, 2022 4.098 4.136 4.084 4.135 1,935,609 -0.01(-0.22%)
Mar 17, 2022 4.117 4.154 4.098 4.145 1,008,343 +0.05(+1.14%)
Mar 16, 2022 4.061 4.121 4.056 4.098 1,360,059 +0.07(+1.85%)
Mar 15, 2022 3.968 4.030 3.968 4.024 974,921 +0.08(+2.13%)
Mar 14, 2022 3.949 3.985 3.931 3.940 1,061,095 +0.07(+1.93%)
Mar 11, 2022 3.940 3.949 3.865 3.865 1,272,706 -0.05(-1.19%)
Mar 10, 2022 3.921 3.949 3.893 3.912 1,593,737 -0.02(-0.47%)
Mar 09, 2022 3.903 3.958 3.884 3.931 2,202,345 +0.08(+2.18%)
Mar 08, 2022 3.903 3.921 3.809 3.847 2,475,607 -0.07(-1.90%)
Mar 07, 2022 3.977 3.986 3.907 3.921 1,186,570 -0.16(-3.88%)
Mar 04, 2022 4.070 4.098 4.047 4.080 978,443 -0.07(-1.57%)
Mar 03, 2022 4.173 4.191 4.117 4.145 746,944 -0.03(-0.67%)
Mar 02, 2022 4.145 4.191 4.126 4.173 717,120 +0.07(+1.82%)
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.