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: 4:00 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 (%)
Dec 31, 2004 10.38 10.43 10.35 10.40 233,145 +0.14(+1.32%)
Dec 30, 2004 10.24 10.35 10.24 10.27 193,401 +0.09(+0.84%)
Dec 29, 2004 10.22 10.24 10.14 10.18 242,102 +0.04(+0.35%)
Dec 28, 2004 10.00 10.37 10.00 10.15 416,611 +0.18(+1.79%)
Dec 27, 2004 9.833 10.01 9.833 9.968 365,672 +0.14(+1.45%)
Dec 23, 2004 9.704 9.933 9.697 9.825 236,784 +0.06(+0.66%)
Dec 22, 2004 9.697 9.833 9.697 9.761 334,744 +0.06(+0.59%)
Dec 21, 2004 9.575 9.747 9.575 9.704 217,891 -0.01(-0.15%)
Dec 20, 2004 9.654 9.861 9.654 9.718 431,305 +0.07(+0.74%)
Dec 17, 2004 9.654 9.690 9.590 9.647 949,795 +0.16(+1.66%)
Dec 16, 2004 9.704 9.704 9.382 9.490 703,215 -0.25(-2.57%)
Dec 15, 2004 9.690 9.775 9.668 9.740 245,740 +0.21(+2.25%)
Dec 14, 2004 9.504 9.611 9.454 9.525 246,020 -0.01(-0.15%)
Dec 13, 2004 9.547 9.582 9.504 9.540 488,682 -0.11(-1.11%)
Dec 10, 2004 9.482 9.740 9.482 9.647 268,971 -0.19(-1.96%)
Dec 09, 2004 9.718 9.897 9.704 9.840 1,078,823 +0.04(+0.44%)
Dec 08, 2004 9.597 9.825 9.597 9.797 338,243 -0.04(-0.44%)
Dec 07, 2004 9.947 10.04 9.761 9.840 331,945 -0.18(-1.78%)
Dec 06, 2004 10.11 10.12 9.968 10.02 279,047 -0.19(-1.82%)
Dec 03, 2004 10.19 10.28 10.11 10.20 236,364 +0.02(+0.21%)
Dec 02, 2004 10.08 10.21 10.00 10.18 451,877 +0.16(+1.57%)
Dec 01, 2004 9.961 10.05 9.897 10.03 256,796 +0.06(+0.65%)
Nov 30, 2004 10.00 10.03 9.940 9.961 305,356 +0.05(+0.50%)
Nov 29, 2004 9.968 9.997 9.883 9.911 393,520 +0.21(+2.14%)
Nov 26, 2004 9.697 9.775 9.647 9.704 126,508 +0.04(+0.44%)
Nov 24, 2004 9.632 9.711 9.611 9.661 356,995 +0.06(+0.67%)
Nov 23, 2004 9.640 9.661 9.532 9.597 196,200 -0.07(-0.74%)
Nov 22, 2004 9.561 9.682 9.547 9.668 181,226 +0.09(+0.89%)
Nov 19, 2004 9.718 9.733 9.575 9.582 229,367 -0.14(-1.40%)
Nov 18, 2004 9.668 9.754 9.632 9.718 253,437 +0.05(+0.52%)
Nov 17, 2004 9.597 9.790 9.597 9.668 298,219 +0.04(+0.37%)
Nov 16, 2004 9.590 9.654 9.568 9.632 177,868 +0.03(+0.30%)
Nov 15, 2004 9.490 9.640 9.490 9.604 253,437 +0.20(+2.13%)
Nov 12, 2004 9.247 9.404 9.247 9.404 245,600 +0.16(+1.70%)
Nov 11, 2004 9.111 9.297 9.104 9.247 155,477 +0.12(+1.33%)
Nov 10, 2004 9.289 9.289 9.104 9.125 164,013 -0.16(-1.69%)
Nov 09, 2004 9.225 9.297 9.204 9.282 202,777 +0.01(+0.15%)
Nov 08, 2004 9.175 9.297 9.175 9.268 167,932 +0.12(+1.33%)
Nov 05, 2004 9.039 9.218 9.039 9.147 231,466 +0.11(+1.19%)
Nov 04, 2004 8.946 9.039 8.832 9.039 277,647 +0.16(+1.77%)
Nov 03, 2004 8.861 8.968 8.818 8.882 373,089 +0.06(+0.73%)
Nov 02, 2004 8.696 8.904 8.696 8.818 264,912 +0.14(+1.65%)
Nov 01, 2004 8.696 8.811 8.613 8.675 429,486 -0.02(-0.25%)
Oct 29, 2004 8.861 8.861 8.661 8.696 486,863 -0.24(-2.64%)
Oct 28, 2004 9.132 9.132 8.875 8.932 436,763 -0.04(-0.48%)
Oct 27, 2004 8.875 9.004 8.846 8.975 351,397 -0.05(-0.55%)
Oct 26, 2004 8.982 9.111 8.975 9.025 265,752 -0.03(-0.32%)
Oct 25, 2004 8.954 9.111 8.954 9.054 118,392 -0.04(-0.47%)
Oct 22, 2004 9.182 9.232 9.097 9.097 103,977 -0.09(-0.93%)
Oct 21, 2004 9.182 9.232 9.004 9.182 230,346 -0.09(-1.00%)
Oct 20, 2004 9.218 9.325 9.168 9.275 160,934 +0.06(+0.62%)
Oct 19, 2004 9.254 9.354 9.211 9.218 149,599 -0.06(-0.62%)
Oct 18, 2004 9.182 9.275 9.168 9.275 110,555 -0.06(-0.61%)
Oct 15, 2004 9.239 9.347 9.239 9.332 144,001 +0.14(+1.56%)
Oct 14, 2004 9.397 9.397 9.154 9.189 137,424 -0.21(-2.21%)
Oct 13, 2004 9.504 9.518 9.368 9.397 193,541 -0.10(-1.05%)
Oct 12, 2004 9.547 9.547 9.447 9.497 125,669 -0.08(-0.82%)
Oct 11, 2004 9.540 9.647 9.540 9.575 88,864 +0.09(+0.98%)
Oct 08, 2004 9.504 9.597 9.447 9.482 184,445 +0.00(+0.00%)
Oct 07, 2004 9.618 9.618 9.468 9.482 184,305 -0.14(-1.41%)
Oct 06, 2004 9.432 9.618 9.432 9.618 209,915 +0.11(+1.20%)
Oct 05, 2004 9.497 9.582 9.482 9.504 146,940 +0.01(+0.08%)
Oct 04, 2004 9.575 9.654 9.497 9.497 589,581 +0.04(+0.38%)
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.