Skip to main content

Nomura Holdings Inc ADR (NY: NMR )

6.015 +0.085 (+1.43%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 2.376 2.435 2.347 2.428 2,564,251 +0.15(+6.80%)
Nov 29, 2011 2.281 2.295 2.251 2.273 595,169 +0.02(+0.98%)
Nov 28, 2011 2.244 2.281 2.236 2.251 821,154 +0.08(+3.73%)
Nov 25, 2011 2.156 2.185 2.141 2.170 521,973 +0.01(+0.68%)
Nov 23, 2011 2.200 2.207 2.141 2.156 686,472 -0.06(-2.66%)
Nov 22, 2011 2.229 2.259 2.200 2.214 398,005 -0.02(-0.99%)
Nov 21, 2011 2.251 2.273 2.236 2.236 529,547 -0.04(-1.62%)
Nov 18, 2011 2.295 2.303 2.273 2.273 648,026 -0.01(-0.32%)
Nov 17, 2011 2.317 2.332 2.273 2.281 1,272,389 +0.00(+0.00%)
Nov 16, 2011 2.310 2.310 2.266 2.281 700,930 -0.10(-4.02%)
Nov 15, 2011 2.362 2.405 2.347 2.376 732,123 -0.01(-0.31%)
Nov 14, 2011 2.428 2.428 2.362 2.384 736,002 +0.07(+3.18%)
Nov 11, 2011 2.317 2.325 2.288 2.310 296,584 +0.02(+0.96%)
Nov 10, 2011 2.310 2.325 2.281 2.288 700,056 +0.01(+0.32%)
Nov 09, 2011 2.391 2.391 2.273 2.281 1,908,738 -0.09(-3.73%)
Nov 08, 2011 2.325 2.516 2.325 2.369 4,620,533 -0.33(-12.26%)
Nov 07, 2011 2.685 2.722 2.671 2.700 287,563 +0.00(+0.00%)
Nov 04, 2011 2.663 2.707 2.663 2.700 256,319 +0.01(+0.27%)
Nov 03, 2011 2.656 2.707 2.641 2.693 517,796 +0.01(+0.55%)
Nov 02, 2011 2.648 2.678 2.619 2.678 554,224 +0.08(+3.12%)
Nov 01, 2011 2.663 2.693 2.590 2.597 1,064,881 -0.21(-7.35%)
Oct 31, 2011 2.825 2.862 2.803 2.803 643,962 -0.21(-6.85%)
Oct 28, 2011 3.009 3.024 2.994 3.009 1,018,837 -0.01(-0.49%)
Oct 27, 2011 2.972 3.031 2.972 3.024 629,439 +0.25(+9.02%)
Oct 26, 2011 2.759 2.788 2.744 2.773 759,301 +0.04(+1.34%)
Oct 25, 2011 2.766 2.773 2.729 2.737 429,658 -0.04(-1.59%)
Oct 24, 2011 2.751 2.803 2.744 2.781 305,423 +0.04(+1.61%)
Oct 21, 2011 2.715 2.766 2.715 2.737 369,586 +0.06(+2.20%)
Oct 20, 2011 2.700 2.700 2.656 2.678 519,099 -0.01(-0.27%)
Oct 19, 2011 2.722 2.722 2.678 2.685 1,795,439 -0.16(-5.68%)
Oct 18, 2011 2.788 2.854 2.766 2.847 2,004,700 +0.01(+0.52%)
Oct 17, 2011 2.825 2.847 2.810 2.832 326,197 +0.05(+1.85%)
Oct 14, 2011 2.796 2.796 2.759 2.781 413,643 -0.02(-0.79%)
Oct 13, 2011 2.766 2.810 2.766 2.803 583,165 +0.10(+3.81%)
Oct 12, 2011 2.693 2.707 2.671 2.700 381,384 -0.01(-0.27%)
Oct 11, 2011 2.671 2.707 2.671 2.707 366,173 +0.04(+1.38%)
Oct 10, 2011 2.634 2.685 2.626 2.671 406,569 +0.07(+2.54%)
Oct 07, 2011 2.634 2.648 2.597 2.604 240,229 -0.05(-1.94%)
Oct 06, 2011 2.626 2.656 2.615 2.656 476,899 +0.13(+4.94%)
Oct 05, 2011 2.531 2.560 2.501 2.531 415,234 -0.03(-1.15%)
Oct 04, 2011 2.531 2.575 2.465 2.560 776,823 +0.02(+0.87%)
Oct 03, 2011 2.612 2.619 2.531 2.538 390,707 -0.08(-3.09%)
Sep 30, 2011 2.707 2.707 2.619 2.619 279,080 -0.15(-5.32%)
Sep 29, 2011 2.759 2.781 2.715 2.766 193,924 +0.06(+2.17%)
Sep 28, 2011 2.759 2.773 2.707 2.707 330,824 +0.05(+1.94%)
Sep 27, 2011 2.715 2.715 2.648 2.656 527,330 +0.01(+0.32%)
Sep 26, 2011 2.640 2.655 2.589 2.647 437,306 +0.07(+2.53%)
Sep 23, 2011 2.575 2.604 2.546 2.582 514,336 +0.01(+0.28%)
Sep 22, 2011 2.640 2.640 2.546 2.575 2,063,742 -0.12(-4.31%)
Sep 21, 2011 2.807 2.807 2.676 2.691 1,703,236 -0.12(-4.13%)
Sep 20, 2011 2.807 2.836 2.792 2.807 377,077 -0.03(-1.02%)
Sep 19, 2011 2.843 2.858 2.807 2.836 632,150 +0.01(+0.26%)
Sep 16, 2011 2.879 2.916 2.829 2.829 1,159,060 +0.03(+1.04%)
Sep 15, 2011 2.771 2.800 2.756 2.800 475,052 +0.02(+0.78%)
Sep 14, 2011 2.763 2.807 2.734 2.778 396,208 -0.01(-0.26%)
Sep 13, 2011 2.763 2.807 2.749 2.785 576,752 +0.09(+3.50%)
Sep 12, 2011 2.669 2.691 2.633 2.691 328,258 -0.05(-1.85%)
Sep 09, 2011 2.742 2.763 2.707 2.742 306,871 -0.02(-0.79%)
Sep 08, 2011 2.778 2.807 2.756 2.763 371,878 -0.11(-3.79%)
Sep 07, 2011 2.850 2.879 2.814 2.872 672,722 +0.12(+4.21%)
Sep 06, 2011 2.756 2.756 2.720 2.756 503,187 -0.20(-6.86%)
Sep 02, 2011 3.003 3.003 2.952 2.959 240,439 -0.09(-2.86%)
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.