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: 7:00 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 (%)
Feb 29, 2016 3.148 3.170 3.133 3.140 560,031 -0.07(-2.33%)
Feb 26, 2016 3.237 3.256 3.215 3.215 754,099 -0.02(-0.69%)
Feb 25, 2016 3.215 3.260 3.199 3.237 577,336 +0.04(+1.41%)
Feb 24, 2016 3.133 3.200 3.106 3.192 554,747 +0.01(+0.23%)
Feb 23, 2016 3.192 3.207 3.170 3.185 1,666,365 -0.06(-1.84%)
Feb 22, 2016 3.267 3.267 3.222 3.245 1,792,811 +0.02(+0.70%)
Feb 19, 2016 3.245 3.260 3.192 3.222 1,722,835 -0.04(-1.15%)
Feb 18, 2016 3.334 3.334 3.252 3.260 1,142,189 -0.07(-2.02%)
Feb 17, 2016 3.305 3.372 3.297 3.327 3,640,491 +0.07(+2.06%)
Feb 16, 2016 3.275 3.275 3.234 3.260 1,868,915 +0.19(+6.08%)
Feb 12, 2016 3.006 3.073 3.073 3.073 1,597,027 -0.02(-0.72%)
Feb 11, 2016 3.080 3.103 3.028 3.095 776,536 -0.03(-0.96%)
Feb 10, 2016 3.245 3.245 3.118 3.125 2,004,926 -0.18(-5.43%)
Feb 09, 2016 3.230 3.320 3.230 3.305 2,642,742 -0.09(-2.64%)
Feb 08, 2016 3.469 3.491 3.353 3.394 1,511,592 -0.19(-5.22%)
Feb 05, 2016 3.656 3.671 3.581 3.581 334,909 -0.12(-3.23%)
Feb 04, 2016 3.686 3.723 3.663 3.701 430,017 -0.01(-0.40%)
Feb 03, 2016 3.731 3.746 3.641 3.716 1,037,079 -0.17(-4.42%)
Feb 02, 2016 3.977 3.977 3.828 3.888 747,208 -0.18(-4.41%)
Feb 01, 2016 4.052 4.086 4.030 4.067 965,868 +0.02(+0.55%)
Jan 29, 2016 3.910 4.052 3.910 4.045 663,764 +0.21(+5.46%)
Jan 28, 2016 3.858 3.873 3.791 3.835 453,212 +0.01(+0.20%)
Jan 27, 2016 3.835 3.903 3.798 3.828 375,470 +0.00(+0.00%)
Jan 26, 2016 3.798 3.843 3.768 3.828 761,362 +0.04(+1.19%)
Jan 25, 2016 3.805 3.824 3.776 3.783 1,138,049 -0.05(-1.36%)
Jan 22, 2016 3.783 3.858 3.768 3.835 966,443 +0.19(+5.12%)
Jan 21, 2016 3.626 3.701 3.607 3.648 732,764 -0.03(-0.81%)
Jan 20, 2016 3.723 3.731 3.604 3.678 1,105,335 -0.13(-3.53%)
Jan 19, 2016 3.880 3.880 3.798 3.813 1,787,666 +0.02(+0.59%)
Jan 15, 2016 3.813 3.791 3.791 3.791 1,062,545 -0.16(-4.16%)
Jan 14, 2016 3.940 3.977 3.895 3.955 1,084,454 +0.07(+1.93%)
Jan 13, 2016 3.948 3.970 3.850 3.880 746,178 -0.02(-0.57%)
Jan 12, 2016 3.948 3.948 3.850 3.903 635,554 -0.02(-0.57%)
Jan 11, 2016 3.925 3.955 3.888 3.925 642,578 +0.05(+1.35%)
Jan 08, 2016 4.015 4.015 3.873 3.873 693,982 -0.15(-3.72%)
Jan 07, 2016 4.030 4.052 3.992 4.022 651,680 -0.07(-1.65%)
Jan 06, 2016 4.105 4.119 4.078 4.090 377,196 -0.06(-1.44%)
Jan 05, 2016 4.157 4.172 4.127 4.149 1,553,905 +0.05(+1.28%)
Jan 04, 2016 4.075 4.105 4.022 4.097 3,048,133 -0.05(-1.26%)
Dec 31, 2015 4.142 4.149 4.149 4.149 286,501 -0.01(-0.36%)
Dec 30, 2015 4.194 4.209 4.157 4.164 237,135 -0.08(-1.94%)
Dec 29, 2015 4.247 4.262 4.217 4.247 355,541 +0.03(+0.71%)
Dec 28, 2015 4.187 4.217 4.172 4.217 400,032 +0.05(+1.26%)
Dec 24, 2015 4.142 4.164 4.164 4.164 335,322 -0.09(-2.11%)
Dec 23, 2015 4.247 4.276 4.239 4.254 333,116 +0.06(+1.43%)
Dec 22, 2015 4.194 4.217 4.149 4.194 457,719 -0.01(-0.36%)
Dec 21, 2015 4.224 4.254 4.157 4.209 428,420 -0.01(-0.35%)
Dec 18, 2015 4.247 4.247 4.209 4.224 550,448 -0.10(-2.42%)
Dec 17, 2015 4.434 4.434 4.329 4.329 325,928 -0.10(-2.36%)
Dec 16, 2015 4.396 4.441 4.359 4.434 367,546 +0.18(+4.22%)
Dec 15, 2015 4.247 4.291 4.239 4.254 557,552 +0.02(+0.53%)
Dec 14, 2015 4.254 4.262 4.172 4.232 541,391 -0.02(-0.53%)
Dec 11, 2015 4.291 4.299 4.239 4.254 593,604 -0.13(-2.90%)
Dec 10, 2015 4.366 4.404 4.359 4.381 325,451 +0.04(+1.03%)
Dec 09, 2015 4.366 4.419 4.329 4.336 365,754 -0.02(-0.51%)
Dec 08, 2015 4.389 4.389 4.344 4.359 276,174 -0.08(-1.85%)
Dec 07, 2015 4.463 4.463 4.419 4.441 329,707 -0.04(-0.83%)
Dec 04, 2015 4.426 4.486 4.419 4.478 257,077 +0.04(+0.84%)
Dec 03, 2015 4.508 4.516 4.411 4.441 487,837 -0.05(-1.16%)
Dec 02, 2015 4.538 4.561 4.478 4.493 389,371 -0.05(-1.15%)
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.