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

Nomura Holdings Inc ADR (NY: NMR )

6.190 -0.110 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Feb 28, 2022 4.184 4.230 4.161 4.203 939,809 -0.04(-0.87%)
Feb 25, 2022 4.203 4.253 4.212 4.239 1,189,288 +0.06(+1.32%)
Feb 24, 2022 4.175 4.194 4.111 4.184 1,629,348 -0.07(-1.72%)
Feb 23, 2022 4.322 4.336 4.249 4.258 686,978 -0.04(-0.85%)
Feb 22, 2022 4.285 4.331 4.267 4.294 786,965 -0.02(-0.43%)
Feb 18, 2022 4.313 0 -0.01(-0.21%)
Feb 17, 2022 4.368 4.386 4.313 4.322 1,802,587 -0.08(-1.88%)
Feb 16, 2022 4.368 4.405 4.359 4.405 949,158 +0.03(+0.63%)
Feb 15, 2022 4.359 4.405 4.350 4.377 829,855 +0.02(+0.42%)
Feb 14, 2022 4.304 4.377 4.304 4.359 1,190,880 +0.06(+1.50%)
Feb 11, 2022 4.386 4.395 4.285 4.294 1,375,555 -0.09(-2.09%)
Feb 10, 2022 4.368 4.405 4.336 4.386 1,176,062 -0.03(-0.62%)
Feb 09, 2022 4.405 4.423 4.386 4.414 1,137,747 -0.06(-1.23%)
Feb 08, 2022 4.405 4.469 4.405 4.469 957,933 +0.11(+2.53%)
Feb 07, 2022 4.350 4.386 4.317 4.359 1,671,845 +0.03(+0.64%)
Feb 04, 2022 4.294 4.350 4.294 4.331 1,505,796 +0.05(+1.07%)
Feb 03, 2022 4.322 4.285 1,846,417 -0.08(-1.89%)
Feb 02, 2022 4.267 4.368 4.258 4.368 1,319,684 +0.19(+4.62%)
Feb 01, 2022 4.019 4.175 4.019 4.175 1,211,578 +0.10(+2.48%)
Jan 31, 2022 3.982 4.074 4.074 1,068,317 +0.04(+0.91%)
Jan 28, 2022 4.038 4.038 3.978 4.038 1,166,448 -0.01(-0.23%)
Jan 27, 2022 4.083 4.111 4.028 4.047 1,069,794 -0.01(-0.23%)
Jan 26, 2022 4.138 4.138 4.038 4.056 1,097,488 -0.09(-2.21%)
Jan 25, 2022 4.056 4.157 4.019 4.148 2,128,699 +0.06(+1.57%)
Jan 24, 2022 4.056 4.102 4.015 4.083 1,097,587 -0.05(-1.11%)
Jan 21, 2022 4.093 4.166 4.093 4.129 1,458,251 +0.07(+1.81%)
Jan 20, 2022 4.102 4.129 4.047 4.056 909,212 -0.02(-0.45%)
Jan 19, 2022 4.138 4.157 4.065 4.074 684,615 -0.13(-3.06%)
Jan 18, 2022 4.258 4.258 4.184 4.203 942,055 -0.10(-2.35%)
Jan 14, 2022 4.304 0 -0.01(-0.21%)
Jan 13, 2022 4.313 4.359 4.294 4.313 1,147,316 +0.02(+0.43%)
Jan 12, 2022 4.267 4.304 4.253 4.294 523,291 +0.03(+0.65%)
Jan 11, 2022 4.194 4.276 4.194 4.267 864,270 +0.10(+2.42%)
Jan 10, 2022 4.157 4.184 4.129 4.166 1,450,431 -0.01(-0.22%)
Jan 07, 2022 4.148 4.184 4.132 4.175 751,978 +0.02(+0.44%)
Jan 06, 2022 4.148 4.175 4.120 4.157 662,486 +0.01(+0.22%)
Jan 05, 2022 4.120 4.194 4.102 4.148 693,060 +0.02(+0.44%)
Jan 04, 2022 4.083 4.138 4.065 4.129 1,577,426 +0.06(+1.58%)
Jan 03, 2022 3.969 4.065 3.969 4.065 1,252,351 +0.09(+2.31%)
Dec 31, 2021 3.973 4.001 3.964 3.973 780,601 +0.00(+0.00%)
Dec 30, 2021 3.973 4.010 3.973 3.973 549,018 -0.04(-0.92%)
Dec 29, 2021 4.047 4.047 3.982 4.010 317,041 +0.00(+0.00%)
Dec 28, 2021 4.010 4.019 3.982 4.010 569,545 -0.01(-0.23%)
Dec 27, 2021 4.019 4.047 4.010 4.019 1,149,282 -0.05(-1.13%)
Dec 23, 2021 4.028 4.065 4.018 4.065 648,362 +0.00(+0.00%)
Dec 22, 2021 3.992 4.065 3.992 4.065 661,983 +0.03(+0.68%)
Dec 21, 2021 3.992 4.088 3.992 4.038 1,380,844 +0.06(+1.38%)
Dec 20, 2021 4.019 4.019 3.909 3.982 897,563 -0.17(-4.19%)
Dec 17, 2021 4.148 4.184 4.134 4.157 1,482,440 -0.02(-0.44%)
Dec 16, 2021 4.166 4.175 4.138 4.175 1,060,771 +0.02(+0.44%)
Dec 15, 2021 4.111 4.166 4.093 4.157 1,045,291 +0.09(+2.26%)
Dec 14, 2021 4.010 4.074 4.010 4.065 1,349,895 +0.02(+0.45%)
Dec 13, 2021 4.074 4.083 4.024 4.047 934,146 -0.06(-1.56%)
Dec 10, 2021 4.093 4.111 4.060 4.111 926,604 +0.05(+1.13%)
Dec 09, 2021 4.074 4.093 4.047 4.065 851,377 +0.01(+0.23%)
Dec 08, 2021 4.056 4.065 4.019 4.056 684,191 -0.03(-0.67%)
Dec 07, 2021 4.038 4.083 4.019 4.083 1,598,475 +0.10(+2.53%)
Dec 06, 2021 3.937 3.982 3.927 3.982 1,017,632 +0.08(+2.12%)
Dec 03, 2021 3.946 3.946 3.872 3.900 1,065,454 -0.02(-0.47%)
Dec 02, 2021 3.799 3.918 3.799 3.918 1,326,475 +0.11(+2.89%)
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.