Skip to main content

Nomura Holdings Inc ADR (NY: NMR )

5.750 -0.090 (-1.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 10.50 10.64 10.31 10.46 742,622 -0.34(-3.11%)
Jan 30, 2008 10.65 11.02 10.65 10.80 639,397 +0.00(+0.00%)
Jan 29, 2008 10.65 10.85 10.61 10.80 627,941 +0.15(+1.41%)
Jan 28, 2008 10.49 10.79 10.43 10.65 1,066,455 +0.04(+0.40%)
Jan 25, 2008 10.54 10.89 10.52 10.60 739,320 +0.22(+2.13%)
Jan 24, 2008 10.06 10.44 10.06 10.38 1,905,062 +0.34(+3.34%)
Jan 23, 2008 9.468 10.08 9.454 10.05 1,451,059 +0.15(+1.52%)
Jan 22, 2008 9.432 10.04 9.347 9.897 1,147,409 -0.11(-1.14%)
Jan 21, 2008 9.861 10.10 9.754 10.01 0 +0.00(+0.00%)
Jan 18, 2008 9.861 10.10 9.754 10.01 2,260,609 +0.53(+5.58%)
Jan 17, 2008 9.861 9.861 9.425 9.482 1,083,446 -0.67(-6.61%)
Jan 16, 2008 10.23 10.29 10.08 10.15 648,806 -0.24(-2.34%)
Jan 15, 2008 10.56 10.61 10.36 10.40 742,945 -0.56(-5.15%)
Jan 14, 2008 10.79 11.04 10.79 10.96 530,062 +0.11(+1.05%)
Jan 11, 2008 11.08 11.08 10.74 10.85 766,470 -0.54(-4.77%)
Jan 10, 2008 11.34 11.48 11.14 11.39 776,105 -0.31(-2.63%)
Jan 09, 2008 11.43 11.70 11.41 11.70 1,060,139 +0.31(+2.70%)
Jan 08, 2008 11.68 11.68 11.39 11.39 565,963 -0.30(-2.57%)
Jan 07, 2008 11.63 11.73 11.51 11.69 1,000,365 +0.09(+0.74%)
Jan 04, 2008 11.83 11.83 11.53 11.60 421,687 -0.31(-2.64%)
Jan 03, 2008 11.96 12.02 11.82 11.92 577,406 -0.04(-0.36%)
Jan 02, 2008 12.03 12.12 11.91 11.96 387,501 -0.01(-0.06%)
Jan 01, 2008 11.91 12.03 11.81 11.97 0 +0.00(+0.00%)
Dec 31, 2007 11.91 12.03 11.81 11.97 395,899 +0.04(+0.36%)
Dec 28, 2007 11.91 12.00 11.87 11.93 489,897 +0.10(+0.85%)
Dec 27, 2007 11.97 12.00 11.78 11.83 511,073 -0.29(-2.42%)
Dec 26, 2007 11.97 12.14 11.92 12.12 485,183 +0.24(+2.05%)
Dec 24, 2007 11.89 11.94 11.78 11.88 187,664 +0.01(+0.12%)
Dec 21, 2007 11.68 11.90 11.68 11.86 342,581 +0.25(+2.15%)
Dec 20, 2007 11.62 11.70 11.50 11.61 881,783 +0.05(+0.43%)
Dec 19, 2007 11.58 11.70 11.47 11.56 1,013,050 -0.06(-0.49%)
Dec 18, 2007 11.45 11.73 11.45 11.62 694,427 -0.01(-0.12%)
Dec 17, 2007 11.45 11.79 11.45 11.63 618,416 -0.04(-0.31%)
Dec 14, 2007 11.83 11.89 11.66 11.67 541,441 -0.46(-3.83%)
Dec 13, 2007 12.21 12.24 11.98 12.13 561,872 -0.56(-4.45%)
Dec 12, 2007 12.86 13.11 12.54 12.70 575,167 +0.00(+0.00%)
Dec 11, 2007 13.07 13.15 12.65 12.70 610,852 -0.50(-3.79%)
Dec 10, 2007 13.04 13.24 13.04 13.20 703,215 +0.15(+1.15%)
Dec 07, 2007 13.16 13.16 13.02 13.05 476,927 -0.40(-2.98%)
Dec 06, 2007 13.15 13.45 13.15 13.45 329,006 +0.30(+2.28%)
Dec 05, 2007 13.00 13.21 13.00 13.15 479,586 +0.31(+2.45%)
Dec 04, 2007 12.93 12.93 12.80 12.83 448,658 -0.15(-1.16%)
Dec 03, 2007 12.88 13.16 12.88 12.98 1,112,270 +0.20(+1.57%)
Nov 30, 2007 13.18 13.18 12.68 12.78 909,072 -0.24(-1.81%)
Nov 29, 2007 12.86 13.06 12.79 13.02 1,048,455 +0.36(+2.82%)
Nov 28, 2007 12.47 12.71 12.41 12.66 462,932 +0.19(+1.55%)
Nov 27, 2007 12.50 12.51 12.30 12.47 616,170 +0.44(+3.68%)
Nov 26, 2007 12.00 12.34 11.98 12.03 598,817 +0.21(+1.75%)
Nov 23, 2007 11.70 11.93 11.70 11.82 449,218 +0.30(+2.61%)
Nov 21, 2007 11.48 11.61 11.39 11.52 564,811 -0.41(-3.42%)
Nov 20, 2007 11.86 12.03 11.65 11.93 780,184 +0.44(+3.79%)
Nov 19, 2007 11.80 11.80 11.43 11.49 470,909 -0.23(-1.95%)
Nov 16, 2007 11.88 11.90 11.65 11.72 429,906 -0.36(-3.02%)
Nov 15, 2007 12.21 12.30 12.01 12.08 543,358 -0.32(-2.59%)
Nov 14, 2007 12.73 12.73 12.40 12.40 465,689 -0.09(-0.69%)
Nov 13, 2007 12.18 12.54 12.15 12.49 1,855,089 +0.51(+4.23%)
Nov 12, 2007 11.97 12.37 11.97 11.98 1,133,261 +0.17(+1.45%)
Nov 09, 2007 11.79 11.93 11.45 11.81 1,015,849 -0.33(-2.71%)
Nov 08, 2007 12.15 12.28 11.93 12.14 946,577 +0.18(+1.49%)
Nov 07, 2007 12.15 12.27 11.95 11.96 483,224 -0.48(-3.85%)
Nov 06, 2007 12.36 12.47 12.36 12.44 463,072 +0.27(+2.23%)
Nov 05, 2007 12.14 12.28 12.06 12.17 516,671 -0.14(-1.10%)
Nov 02, 2007 12.51 12.52 12.13 12.30 645,279 -0.16(-1.26%)
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.