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

Nomura Holdings Inc ADR (NY: NMR )

5.970 +0.040 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jan 30, 2009 4.765 4.794 4.606 4.664 0 -0.10(-2.13%)
Jan 29, 2009 4.968 4.997 4.758 4.765 1,257,536 -0.61(-11.34%)
Jan 28, 2009 5.113 5.440 5.113 5.375 2,084,034 +0.29(+5.71%)
Jan 27, 2009 4.656 5.142 4.656 5.084 549,321 +0.04(+0.72%)
Jan 26, 2009 4.983 5.164 4.976 5.048 523,133 +0.04(+0.72%)
Jan 23, 2009 4.918 5.077 4.794 5.012 660,881 -0.11(-2.12%)
Jan 22, 2009 5.092 5.237 4.990 5.121 642,642 -0.16(-3.02%)
Jan 21, 2009 4.925 5.280 4.896 5.280 2,204,857 +0.51(+10.81%)
Jan 20, 2009 5.077 5.077 4.758 4.765 862,406 -0.36(-7.07%)
Jan 16, 2009 5.244 5.317 5.077 5.128 1,902,123 -0.17(-3.28%)
Jan 15, 2009 5.266 5.360 5.142 5.302 696,034 +0.05(+0.97%)
Jan 14, 2009 5.280 5.353 5.150 5.251 536,913 -0.12(-2.16%)
Jan 13, 2009 5.389 5.433 5.302 5.367 829,154 -0.34(-5.97%)
Jan 12, 2009 5.766 5.795 5.657 5.708 1,105,832 -0.13(-2.24%)
Jan 09, 2009 5.962 6.013 5.795 5.839 1,047,177 +0.12(+2.16%)
Jan 08, 2009 5.657 5.715 5.607 5.715 427,182 -0.07(-1.13%)
Jan 07, 2009 5.795 5.872 5.737 5.781 526,914 -0.10(-1.73%)
Jan 06, 2009 5.839 5.911 5.781 5.882 644,612 -0.14(-2.29%)
Jan 05, 2009 6.085 6.143 5.998 6.020 811,330 -0.07(-1.07%)
Jan 02, 2009 6.020 6.165 5.969 6.085 0 +0.03(+0.48%)
Jan 01, 2009 6.042 6.071 5.962 6.056 0 +0.00(+0.00%)
Dec 31, 2008 6.042 6.071 5.962 6.056 301,746 +0.06(+0.97%)
Dec 30, 2008 5.578 6.006 5.578 5.998 601,764 +0.15(+2.61%)
Dec 29, 2008 5.853 5.875 5.763 5.846 381,373 -0.14(-2.30%)
Dec 26, 2008 5.759 5.984 5.759 5.984 384,175 +0.29(+5.10%)
Dec 24, 2008 5.715 5.723 5.657 5.694 219,551 -0.13(-2.24%)
Dec 23, 2008 5.897 5.940 5.744 5.824 634,428 -0.06(-0.99%)
Dec 22, 2008 5.948 6.042 5.802 5.882 873,772 +0.23(+4.11%)
Dec 19, 2008 5.599 5.744 5.556 5.650 997,725 +0.28(+5.13%)
Dec 18, 2008 5.411 5.512 5.258 5.375 776,575 +0.08(+1.51%)
Dec 17, 2008 5.353 5.360 5.237 5.295 474,748 -0.20(-3.69%)
Dec 16, 2008 5.171 5.498 5.150 5.498 832,966 +0.25(+4.70%)
Dec 15, 2008 5.019 5.396 5.019 5.251 823,875 -0.19(-3.47%)
Dec 12, 2008 5.331 5.462 5.200 5.440 1,914,110 +0.00(+0.00%)
Dec 11, 2008 5.599 5.708 5.418 5.440 852,829 -0.05(-0.92%)
Dec 10, 2008 5.527 5.585 5.382 5.491 911,875 -0.05(-0.92%)
Dec 09, 2008 5.505 5.657 5.476 5.541 991,208 +0.44(+8.68%)
Dec 08, 2008 5.005 5.157 4.910 5.099 1,171,502 +0.14(+2.78%)
Dec 05, 2008 4.678 4.976 4.620 4.961 830,709 +0.41(+8.92%)
Dec 04, 2008 4.656 4.729 4.482 4.555 840,016 -0.41(-8.32%)
Dec 03, 2008 4.816 4.968 4.700 4.968 698,872 +0.07(+1.48%)
Dec 02, 2008 4.787 4.918 4.751 4.896 700,972 +0.09(+1.96%)
Dec 01, 2008 5.179 5.179 4.758 4.802 1,267,561 -0.48(-9.07%)
Nov 28, 2008 5.055 5.317 5.055 5.280 366,582 +0.22(+4.30%)
Nov 26, 2008 4.809 5.077 4.809 5.063 1,680,044 -0.22(-4.25%)
Nov 25, 2008 5.258 5.396 5.142 5.288 1,256,952 +0.11(+2.10%)
Nov 24, 2008 5.070 5.360 4.838 5.179 1,416,448 +0.36(+7.53%)
Nov 21, 2008 4.903 4.903 4.504 4.816 1,435,371 +0.01(+0.15%)
Nov 20, 2008 4.961 5.113 4.664 4.809 1,028,685 -0.41(-7.79%)
Nov 19, 2008 5.686 5.686 5.215 5.215 1,052,743 -0.71(-12.00%)
Nov 18, 2008 5.904 5.962 5.686 5.926 793,950 -0.15(-2.39%)
Nov 17, 2008 6.129 6.259 6.049 6.071 430,767 -0.25(-3.90%)
Nov 14, 2008 6.542 6.586 6.288 6.317 482,549 -0.46(-6.75%)
Nov 13, 2008 6.499 6.774 6.216 6.774 1,036,756 +0.44(+6.86%)
Nov 12, 2008 6.564 6.600 6.325 6.339 571,819 -0.37(-5.51%)
Nov 11, 2008 6.782 6.849 6.535 6.709 565,901 -0.25(-3.65%)
Nov 10, 2008 7.101 7.195 6.876 6.963 459,928 -0.18(-2.54%)
Nov 07, 2008 6.934 7.173 6.760 7.144 586,637 +0.66(+10.18%)
Nov 06, 2008 6.905 6.977 6.441 6.484 750,042 -0.59(-8.31%)
Nov 05, 2008 7.355 7.376 6.992 7.072 886,738 +0.01(+0.10%)
Nov 04, 2008 6.919 7.108 6.847 7.065 470,397 +0.19(+2.74%)
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.