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 08, 2023 3.413 3.452 3.413 3.423 315,090 +0.00(+0.00%)
May 05, 2023 3.336 3.433 3.336 3.423 1,851,693 +0.12(+3.53%)
May 04, 2023 3.336 3.349 3.287 3.306 1,104,116 -0.04(-1.16%)
May 03, 2023 3.345 3.384 3.340 3.345 2,628,615 -0.01(-0.29%)
May 02, 2023 3.365 3.374 3.306 3.355 1,522,728 -0.10(-2.82%)
May 01, 2023 3.452 3.477 3.423 3.452 2,506,360 -0.01(-0.28%)
Apr 28, 2023 3.462 3.491 3.443 3.462 1,962,171 -0.06(-1.66%)
Apr 27, 2023 3.540 3.540 3.481 3.520 712,468 -0.10(-2.69%)
Apr 26, 2023 3.831 3.831 3.569 3.618 1,313,114 -0.14(-3.63%)
Apr 25, 2023 3.802 3.802 3.754 3.754 570,004 +0.04(+1.05%)
Apr 24, 2023 3.705 3.725 3.695 3.715 334,208 -0.02(-0.52%)
Apr 21, 2023 3.754 3.754 3.715 3.734 335,795 -0.02(-0.52%)
Apr 20, 2023 3.754 3.773 3.744 3.754 232,013 +0.01(+0.26%)
Apr 19, 2023 3.744 3.749 3.725 3.744 553,699 +0.02(+0.52%)
Apr 18, 2023 3.715 3.734 3.715 3.725 673,735 +0.02(+0.52%)
Apr 17, 2023 3.705 3.710 3.666 3.705 1,234,399 +0.03(+0.79%)
Apr 14, 2023 3.656 3.749 3.656 3.676 848,006 +0.04(+1.07%)
Apr 13, 2023 3.647 3.647 3.627 3.637 432,161 -0.01(-0.27%)
Apr 12, 2023 3.686 3.715 3.637 3.647 464,494 -0.03(-0.79%)
Apr 11, 2023 3.647 3.676 3.647 3.676 437,514 +0.03(+0.80%)
Apr 10, 2023 3.676 3.676 3.618 3.647 392,021 -0.04(-1.06%)
Apr 06, 2023 3.666 3.686 3.647 3.686 409,348 +0.00(+0.00%)
Apr 05, 2023 3.715 3.720 3.666 3.686 603,362 -0.07(-1.81%)
Apr 04, 2023 3.715 3.754 3.715 3.754 938,691 +0.02(+0.52%)
Apr 03, 2023 3.705 3.744 3.705 3.734 482,925 +0.04(+1.05%)
Mar 31, 2023 3.676 3.705 3.676 3.695 612,031 +0.04(+1.06%)
Mar 30, 2023 3.715 3.715 3.637 3.656 633,458 +0.02(+0.43%)
Mar 29, 2023 3.631 3.645 3.622 3.641 341,479 +0.02(+0.52%)
Mar 28, 2023 3.612 3.631 3.607 3.622 379,086 +0.01(+0.26%)
Mar 27, 2023 3.574 3.612 3.569 3.612 328,853 +0.05(+1.33%)
Mar 24, 2023 3.517 3.565 3.498 3.565 1,034,154 +0.03(+0.81%)
Mar 23, 2023 3.584 3.593 3.536 3.536 1,168,912 +0.00(+0.00%)
Mar 22, 2023 3.546 3.598 3.536 3.536 1,086,484 +0.04(+1.09%)
Mar 21, 2023 3.479 3.527 3.470 3.498 601,933 +0.06(+1.66%)
Mar 20, 2023 3.441 3.489 3.433 3.441 681,907 +0.02(+0.56%)
Mar 17, 2023 3.489 3.546 3.422 3.422 1,495,324 -0.08(-2.17%)
Mar 16, 2023 3.441 3.498 3.432 3.498 1,101,519 +0.00(+0.00%)
Mar 15, 2023 3.498 3.533 3.489 3.498 1,279,657 -0.09(-2.39%)
Mar 14, 2023 3.584 3.655 3.536 3.584 1,829,402 -0.05(-1.31%)
Mar 13, 2023 3.669 3.688 3.631 3.631 1,862,317 -0.10(-2.80%)
Mar 10, 2023 3.812 3.812 3.736 3.736 1,346,150 -0.12(-3.20%)
Mar 09, 2023 3.897 3.926 3.855 3.859 943,406 -0.01(-0.25%)
Mar 08, 2023 3.859 3.888 3.850 3.869 892,611 +0.02(+0.49%)
Mar 07, 2023 3.916 3.921 3.850 3.850 567,273 -0.06(-1.46%)
Mar 06, 2023 3.897 3.926 3.897 3.907 653,212 +0.02(+0.49%)
Mar 03, 2023 3.878 3.897 3.864 3.888 394,727 +0.06(+1.49%)
Mar 02, 2023 3.859 3.859 3.812 3.831 436,790 -0.08(-1.95%)
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.