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

Nomura Holdings Inc ADR (NY: NMR )

6.170 -0.030 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 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%)
Dec 01, 2021 3.882 3.882 3.792 3.808 1,651,007 -0.02(-0.48%)
Nov 30, 2021 3.808 3.836 3.799 3.826 2,543,468 +0.02(+0.48%)
Nov 29, 2021 3.863 3.863 3.790 3.808 1,624,143 -0.06(-1.66%)
Nov 26, 2021 3.882 3.891 3.826 3.872 1,321,072 -0.04(-0.94%)
Nov 24, 2021 3.937 3.964 3.900 3.909 1,306,742 -0.06(-1.62%)
Nov 23, 2021 3.937 3.982 3.927 3.973 1,302,949 +0.04(+0.93%)
Nov 22, 2021 3.918 3.964 3.914 3.937 1,064,888 +0.04(+0.94%)
Nov 19, 2021 3.891 3.909 3.863 3.900 1,457,231 -0.05(-1.16%)
Nov 18, 2021 3.918 3.937 3.927 3.946 1,341,486 +0.05(+1.18%)
Nov 17, 2021 3.955 3.964 3.882 3.900 1,979,513 -0.12(-2.97%)
Nov 16, 2021 4.038 4.065 4.001 4.019 1,839,355 -0.04(-0.90%)
Nov 15, 2021 4.047 4.074 4.019 4.056 1,377,068 +0.04(+0.91%)
Nov 12, 2021 4.019 4.047 4.001 4.019 1,967,031 -0.01(-0.23%)
Nov 11, 2021 4.019 4.038 4.001 4.028 2,345,144 -0.01(-0.23%)
Nov 10, 2021 4.047 4.038 1,476,291 -0.01(-0.23%)
Nov 09, 2021 4.129 4.129 4.038 4.047 1,449,111 -0.09(-2.22%)
Nov 08, 2021 4.093 4.138 4.093 4.138 961,546 +0.02(+0.45%)
Nov 05, 2021 4.120 4.157 4.111 4.120 818,219 +0.00(+0.00%)
Nov 04, 2021 4.120 4.129 4.074 4.120 827,010 +0.04(+0.90%)
Nov 03, 2021 4.056 4.083 4.019 4.083 761,235 +0.05(+1.14%)
Nov 02, 2021 4.111 4.120 4.038 4.038 667,027 -0.07(-1.79%)
Nov 01, 2021 4.212 4.125 4.083 4.111 1,086,871 -0.12(-2.82%)
Oct 29, 2021 4.304 4.304 4.093 4.230 1,213,105 -0.26(-5.73%)
Oct 28, 2021 4.423 4.487 4.423 4.487 493,809 +0.10(+2.30%)
Oct 27, 2021 4.432 4.432 4.377 4.386 294,895 -0.03(-0.62%)
Oct 26, 2021 4.441 4.414 369,135 +0.00(+0.00%)
Oct 25, 2021 4.441 4.496 4.414 4.414 257,103 -0.03(-0.62%)
Oct 22, 2021 4.487 4.487 4.423 4.441 323,365 -0.05(-1.02%)
Oct 21, 2021 4.469 4.515 4.460 4.487 556,750 -0.05(-1.01%)
Oct 20, 2021 4.533 4.542 4.515 4.533 304,579 +0.06(+1.23%)
Oct 19, 2021 4.460 4.478 4.423 4.478 353,237 +0.03(+0.62%)
Oct 18, 2021 4.487 4.487 4.450 4.450 259,631 -0.05(-1.02%)
Oct 15, 2021 4.460 4.506 4.460 4.496 344,040 +0.07(+1.66%)
Oct 14, 2021 4.460 4.460 4.359 4.423 425,557 +0.00(+0.00%)
Oct 13, 2021 4.450 4.460 4.414 4.423 375,284 -0.04(-0.82%)
Oct 12, 2021 4.496 4.506 4.450 4.460 202,472 -0.02(-0.41%)
Oct 11, 2021 4.533 4.550 4.478 4.478 229,175 -0.01(-0.20%)
Oct 08, 2021 4.551 4.551 4.469 4.487 219,176 -0.06(-1.21%)
Oct 07, 2021 4.551 4.579 4.515 4.542 242,220 +0.00(+0.00%)
Oct 06, 2021 4.496 4.551 4.469 4.542 366,530 +0.01(+0.20%)
Oct 05, 2021 4.478 4.551 4.460 4.533 404,997 +0.10(+2.28%)
Oct 04, 2021 4.506 4.533 4.409 4.432 670,403 -0.11(-2.42%)
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.