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 (%)
Jul 31, 2015 5.274 5.311 5.259 5.311 943,271 -0.01(-0.14%)
Jul 30, 2015 5.311 5.355 5.289 5.318 419,228 +0.00(+0.00%)
Jul 29, 2015 5.333 5.370 5.222 5.318 299,997 +0.13(+2.41%)
Jul 28, 2015 5.149 5.193 5.119 5.193 454,226 +0.06(+1.15%)
Jul 27, 2015 5.126 5.141 5.082 5.134 585,793 -0.04(-0.71%)
Jul 24, 2015 5.245 5.252 5.171 5.171 624,343 -0.10(-1.82%)
Jul 23, 2015 5.274 5.296 5.252 5.267 280,176 -0.01(-0.28%)
Jul 22, 2015 5.289 5.318 5.222 5.281 507,771 -0.04(-0.69%)
Jul 21, 2015 5.326 5.340 5.296 5.318 2,730,919 -0.04(-0.69%)
Jul 20, 2015 5.340 5.370 5.326 5.355 315,513 +0.01(+0.28%)
Jul 17, 2015 5.289 5.340 5.274 5.340 355,490 +0.07(+1.26%)
Jul 16, 2015 5.281 5.311 5.267 5.274 2,344,005 +0.01(+0.14%)
Jul 15, 2015 5.311 5.326 5.252 5.267 617,011 -0.12(-2.19%)
Jul 14, 2015 5.340 5.399 5.304 5.385 571,111 +0.18(+3.55%)
Jul 13, 2015 5.178 5.215 5.163 5.200 361,938 +0.03(+0.57%)
Jul 10, 2015 5.171 5.178 5.090 5.171 496,994 +0.07(+1.45%)
Jul 09, 2015 5.149 5.171 5.082 5.097 485,936 +0.08(+1.62%)
Jul 08, 2015 5.104 5.104 4.986 5.016 714,614 -0.22(-4.23%)
Jul 07, 2015 5.259 5.259 5.171 5.237 426,294 -0.07(-1.25%)
Jul 06, 2015 5.259 5.340 5.245 5.304 922,730 +0.24(+4.81%)
Jul 02, 2015 5.075 5.060 5.060 5.060 577,530 -0.06(-1.15%)
Jul 01, 2015 5.134 5.156 5.090 5.119 536,669 +0.13(+2.66%)
Jun 30, 2015 5.008 5.023 4.972 4.986 396,026 +0.07(+1.50%)
Jun 29, 2015 4.994 4.994 4.905 4.913 520,155 -0.13(-2.49%)
Jun 26, 2015 5.023 5.045 5.016 5.038 263,858 +0.07(+1.49%)
Jun 25, 2015 4.979 4.994 4.957 4.964 253,750 +0.01(+0.30%)
Jun 24, 2015 5.008 5.023 4.949 4.949 333,547 -0.06(-1.18%)
Jun 23, 2015 5.001 5.023 4.994 5.008 439,102 +0.10(+2.11%)
Jun 22, 2015 4.883 4.920 4.883 4.905 305,799 +0.10(+1.99%)
Jun 19, 2015 4.824 4.824 4.795 4.809 365,313 +0.01(+0.31%)
Jun 18, 2015 4.780 4.809 4.765 4.795 744,831 -0.04(-0.76%)
Jun 17, 2015 4.809 4.839 4.795 4.831 1,457,688 -0.01(-0.15%)
Jun 16, 2015 4.824 4.839 4.780 4.839 443,588 -0.04(-0.91%)
Jun 15, 2015 4.868 4.890 4.854 4.883 782,794 -0.03(-0.60%)
Jun 12, 2015 4.920 4.935 4.898 4.913 1,035,610 -0.09(-1.77%)
Jun 11, 2015 4.994 5.016 4.979 5.001 1,207,626 -0.01(-0.15%)
Jun 10, 2015 4.972 5.008 4.957 5.008 1,241,357 +0.05(+1.04%)
Jun 09, 2015 4.942 4.979 4.927 4.957 5,933,565 -0.01(-0.30%)
Jun 08, 2015 4.994 4.994 4.957 4.972 410,331 -0.06(-1.17%)
Jun 05, 2015 5.008 5.045 4.994 5.031 280,484 +0.01(+0.15%)
Jun 04, 2015 5.008 5.060 5.008 5.023 581,736 +0.07(+1.49%)
Jun 03, 2015 4.883 4.964 4.883 4.949 1,639,788 +0.11(+2.29%)
Jun 02, 2015 4.802 4.861 4.802 4.839 475,816 -0.07(-1.50%)
Jun 01, 2015 4.883 4.920 4.868 4.913 423,861 +0.03(+0.60%)
May 29, 2015 4.927 4.927 4.854 4.883 268,793 -0.07(-1.49%)
May 28, 2015 4.920 4.964 4.905 4.957 176,903 -0.01(-0.30%)
May 27, 2015 4.949 4.979 4.935 4.972 295,892 +0.08(+1.66%)
May 26, 2015 4.949 4.957 4.876 4.890 366,893 -0.18(-3.49%)
May 22, 2015 5.031 5.067 5.067 5.067 216,641 +0.07(+1.33%)
May 21, 2015 4.979 5.045 4.979 5.001 363,857 +0.02(+0.44%)
May 20, 2015 4.964 5.008 4.942 4.979 509,269 -0.04(-0.74%)
May 19, 2015 4.994 5.075 4.986 5.016 868,196 +0.14(+2.87%)
May 18, 2015 4.846 4.883 4.831 4.876 272,491 +0.01(+0.30%)
May 15, 2015 4.824 4.861 4.824 4.861 226,810 +0.02(+0.46%)
May 14, 2015 4.831 4.839 4.809 4.839 113,791 +0.01(+0.15%)
May 13, 2015 4.854 4.876 4.817 4.831 155,247 +0.02(+0.46%)
May 12, 2015 4.831 4.831 4.787 4.809 277,297 -0.14(-2.83%)
May 11, 2015 4.972 4.979 4.935 4.949 171,123 +0.02(+0.45%)
May 08, 2015 4.861 4.927 4.861 4.927 346,843 +0.15(+3.25%)
May 07, 2015 4.743 4.787 4.743 4.772 111,866 +0.02(+0.47%)
May 06, 2015 4.772 4.831 4.625 4.750 833,893 -0.02(-0.46%)
May 05, 2015 4.839 4.854 4.750 4.772 195,191 -0.10(-2.12%)
May 04, 2015 4.839 4.876 4.838 4.876 122,672 +0.04(+0.76%)
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.