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 28, 2023 3.878 3.926 3.859 3.916 488,771 -0.04(-0.96%)
Feb 27, 2023 3.983 3.983 3.954 3.954 900,386 +0.07(+1.71%)
Feb 24, 2023 3.878 3.888 3.859 3.888 482,464 -0.08(-1.92%)
Feb 23, 2023 3.926 3.964 3.926 3.964 422,198 +0.04(+0.97%)
Feb 22, 2023 3.926 3.954 3.916 3.926 516,460 -0.04(-0.96%)
Feb 21, 2023 3.983 4.021 3.950 3.964 2,402,801 +0.12(+3.22%)
Feb 17, 2023 3.869 3.893 3.831 3.840 2,414,471 -0.06(-1.46%)
Feb 16, 2023 3.897 3.926 3.893 3.897 1,607,043 +0.02(+0.49%)
Feb 15, 2023 3.850 3.878 3.840 3.878 526,323 +0.00(+0.00%)
Feb 14, 2023 3.869 3.916 3.859 3.878 2,295,701 +0.00(+0.00%)
Feb 13, 2023 3.888 3.888 3.859 3.878 775,322 -0.04(-0.97%)
Feb 10, 2023 3.878 3.926 3.878 3.916 523,603 +0.05(+1.23%)
Feb 09, 2023 3.935 3.940 3.850 3.869 357,442 -0.04(-0.97%)
Feb 08, 2023 3.878 3.931 3.878 3.907 566,222 +0.00(+0.00%)
Feb 07, 2023 3.859 3.921 3.859 3.907 599,727 +0.06(+1.48%)
Feb 06, 2023 3.888 3.897 3.840 3.850 531,117 -0.03(-0.74%)
Feb 03, 2023 3.859 3.912 3.859 3.878 666,561 +0.05(+1.24%)
Feb 02, 2023 3.859 3.874 3.826 3.831 677,355 -0.01(-0.25%)
Feb 01, 2023 3.783 3.869 3.736 3.840 539,947 +0.00(+0.00%)
Jan 31, 2023 3.821 3.840 3.788 3.840 1,321,313 +0.02(+0.50%)
Jan 30, 2023 3.802 3.840 3.802 3.821 474,870 -0.03(-0.74%)
Jan 27, 2023 3.859 3.869 3.840 3.850 509,338 +0.02(+0.50%)
Jan 26, 2023 3.793 3.831 3.779 3.831 791,702 +0.03(+0.75%)
Jan 25, 2023 3.774 3.812 3.726 3.802 2,108,662 +0.04(+1.01%)
Jan 24, 2023 3.755 3.793 3.745 3.764 720,266 +0.00(+0.00%)
Jan 23, 2023 3.783 3.783 3.741 3.764 1,933,160 -0.03(-0.75%)
Jan 20, 2023 3.783 3.793 3.745 3.793 1,640,544 -0.02(-0.50%)
Jan 19, 2023 3.764 3.836 3.764 3.812 2,076,063 +0.02(+0.50%)
Jan 18, 2023 3.840 3.840 3.774 3.793 1,292,169 -0.04(-0.99%)
Jan 17, 2023 3.793 3.850 3.793 3.831 1,677,152 +0.06(+1.51%)
Jan 13, 2023 3.698 3.774 3.698 3.774 762,754 +0.10(+2.58%)
Jan 12, 2023 3.631 3.698 3.622 3.679 805,620 +0.08(+2.11%)
Jan 11, 2023 3.603 3.607 3.579 3.603 798,227 +0.04(+1.07%)
Jan 10, 2023 3.565 3.574 3.531 3.565 1,030,593 -0.04(-1.06%)
Jan 09, 2023 3.641 3.650 3.593 3.603 550,982 -0.01(-0.26%)
Jan 06, 2023 3.546 3.622 3.508 3.612 2,016,279 +0.06(+1.60%)
Jan 05, 2023 3.555 3.574 3.517 3.555 1,067,315 -0.08(-2.09%)
Jan 04, 2023 3.603 3.641 3.588 3.631 1,464,133 +0.05(+1.33%)
Jan 03, 2023 3.612 3.612 3.560 3.584 994,040 +0.02(+0.53%)
Dec 30, 2022 3.536 3.565 3.527 3.565 760,448 +0.04(+1.08%)
Dec 29, 2022 3.527 3.546 3.517 3.527 688,013 +0.08(+2.20%)
Dec 28, 2022 3.489 3.498 3.441 3.451 951,212 -0.07(-1.89%)
Dec 27, 2022 3.498 3.522 3.489 3.517 727,093 +0.02(+0.54%)
Dec 23, 2022 3.470 3.498 3.470 3.498 670,334 +0.03(+0.82%)
Dec 22, 2022 3.460 3.470 3.441 3.470 598,190 +0.02(+0.55%)
Dec 21, 2022 3.460 3.484 3.441 3.451 1,072,661 -0.02(-0.55%)
Dec 20, 2022 3.394 3.498 3.394 3.470 1,560,150 +0.12(+3.69%)
Dec 19, 2022 3.356 3.384 3.337 3.346 1,211,141 -0.03(-0.85%)
Dec 16, 2022 3.327 3.375 3.318 3.375 1,288,163 +0.01(+0.28%)
Dec 15, 2022 3.394 3.413 3.346 3.365 575,615 -0.08(-2.21%)
Dec 14, 2022 3.470 3.479 3.417 3.441 917,750 -0.02(-0.55%)
Dec 13, 2022 3.489 3.527 3.460 3.460 2,878,797 +0.05(+1.39%)
Dec 12, 2022 3.413 3.413 3.380 3.413 667,458 +0.02(+0.56%)
Dec 09, 2022 3.384 3.422 3.384 3.394 1,340,502 +0.00(+0.00%)
Dec 08, 2022 3.375 3.403 3.365 3.394 870,485 -0.01(-0.28%)
Dec 07, 2022 3.365 3.422 3.365 3.403 1,284,588 +0.01(+0.28%)
Dec 06, 2022 3.432 3.432 3.356 3.394 1,488,255 -0.04(-1.11%)
Dec 05, 2022 3.441 3.460 3.413 3.432 1,390,548 -0.07(-1.90%)
Dec 02, 2022 3.451 3.498 3.451 3.498 911,662 -0.01(-0.27%)
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.