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

Nomura Holdings Inc ADR (NY: NMR )

5.480 -0.100 (-1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2022 4.340 4.440 4.440 980,314 +0.04(+0.91%)
Jan 28, 2022 4.400 4.400 4.335 4.400 1,070,362 -0.01(-0.23%)
Jan 27, 2022 4.450 4.480 4.390 4.410 981,670 -0.01(-0.23%)
Jan 26, 2022 4.510 4.510 4.400 4.420 1,007,082 -0.10(-2.21%)
Jan 25, 2022 4.420 4.530 4.380 4.520 1,953,347 +0.07(+1.57%)
Jan 24, 2022 4.420 4.470 4.375 4.450 1,007,173 -0.05(-1.11%)
Jan 21, 2022 4.460 4.540 4.460 4.500 1,338,127 +0.08(+1.81%)
Jan 20, 2022 4.470 4.500 4.410 4.420 834,316 -0.02(-0.45%)
Jan 19, 2022 4.510 4.530 4.430 4.440 628,220 -0.14(-3.06%)
Jan 18, 2022 4.640 4.640 4.560 4.580 864,453 -0.11(-2.35%)
Jan 14, 2022 4.690 0 -0.01(-0.21%)
Jan 13, 2022 4.700 4.750 4.680 4.700 1,052,806 +0.02(+0.43%)
Jan 12, 2022 4.650 4.690 4.635 4.680 480,185 +0.03(+0.65%)
Jan 11, 2022 4.570 4.660 4.570 4.650 793,076 +0.11(+2.42%)
Jan 10, 2022 4.530 4.560 4.500 4.540 1,330,951 -0.01(-0.22%)
Jan 07, 2022 4.520 4.560 4.503 4.550 690,034 +0.02(+0.44%)
Jan 06, 2022 4.520 4.550 4.490 4.530 607,914 +0.01(+0.22%)
Jan 05, 2022 4.490 4.570 4.470 4.520 635,969 +0.02(+0.44%)
Jan 04, 2022 4.450 4.510 4.430 4.500 1,447,485 +0.07(+1.58%)
Jan 03, 2022 4.325 4.430 4.325 4.430 1,149,188 +0.10(+2.31%)
Dec 31, 2021 4.330 4.360 4.320 4.330 716,299 +0.00(+0.00%)
Dec 30, 2021 4.330 4.370 4.330 4.330 503,793 -0.04(-0.92%)
Dec 29, 2021 4.410 4.410 4.340 4.370 290,925 +0.00(+0.00%)
Dec 28, 2021 4.370 4.380 4.340 4.370 522,629 -0.01(-0.23%)
Dec 27, 2021 4.380 4.410 4.370 4.380 1,054,610 -0.05(-1.13%)
Dec 23, 2021 4.390 4.430 4.379 4.430 594,953 +0.00(+0.00%)
Dec 22, 2021 4.350 4.430 4.350 4.430 607,452 +0.03(+0.68%)
Dec 21, 2021 4.350 4.455 4.350 4.400 1,267,097 +0.06(+1.38%)
Dec 20, 2021 4.380 4.380 4.260 4.340 823,626 -0.19(-4.19%)
Dec 17, 2021 4.520 4.560 4.505 4.530 1,360,324 -0.02(-0.44%)
Dec 16, 2021 4.540 4.550 4.510 4.550 973,390 +0.02(+0.44%)
Dec 15, 2021 4.480 4.540 4.460 4.530 959,185 +0.10(+2.26%)
Dec 14, 2021 4.370 4.440 4.370 4.430 1,238,697 +0.02(+0.45%)
Dec 13, 2021 4.440 4.450 4.385 4.410 857,196 -0.07(-1.56%)
Dec 10, 2021 4.460 4.480 4.425 4.480 850,275 +0.05(+1.13%)
Dec 09, 2021 4.440 4.460 4.410 4.430 781,245 +0.01(+0.23%)
Dec 08, 2021 4.420 4.430 4.380 4.420 627,831 -0.03(-0.67%)
Dec 07, 2021 4.400 4.450 4.380 4.450 1,466,800 +0.11(+2.53%)
Dec 06, 2021 4.290 4.340 4.280 4.340 933,804 +0.09(+2.12%)
Dec 03, 2021 4.300 4.300 4.220 4.250 977,687 -0.02(-0.47%)
Dec 02, 2021 4.140 4.270 4.140 4.270 1,217,206 +0.12(+2.89%)
Dec 01, 2021 4.230 4.230 4.133 4.150 1,515,005 -0.02(-0.48%)
Nov 30, 2021 4.150 4.180 4.140 4.170 2,333,949 +0.02(+0.48%)
Nov 29, 2021 4.210 4.210 4.130 4.150 1,490,354 -0.07(-1.66%)
Nov 26, 2021 4.230 4.240 4.170 4.220 1,212,248 -0.04(-0.94%)
Nov 24, 2021 4.290 4.320 4.250 4.260 1,199,099 -0.07(-1.62%)
Nov 23, 2021 4.290 4.340 4.280 4.330 1,195,618 +0.04(+0.93%)
Nov 22, 2021 4.270 4.320 4.265 4.290 977,168 +0.04(+0.94%)
Nov 19, 2021 4.240 4.260 4.210 4.250 1,337,191 -0.05(-1.16%)
Nov 18, 2021 4.270 4.290 4.280 4.300 1,230,981 +0.05(+1.18%)
Nov 17, 2021 4.310 4.320 4.230 4.250 1,816,450 -0.13(-2.97%)
Nov 16, 2021 4.400 4.430 4.360 4.380 1,687,838 -0.04(-0.90%)
Nov 15, 2021 4.410 4.440 4.380 4.420 1,263,632 +0.04(+0.91%)
Nov 12, 2021 4.380 4.410 4.360 4.380 1,804,996 -0.01(-0.23%)
Nov 11, 2021 4.380 4.400 4.360 4.390 2,151,962 -0.01(-0.23%)
Nov 10, 2021 4.410 4.400 1,354,681 -0.01(-0.23%)
Nov 09, 2021 4.500 4.500 4.400 4.410 1,329,740 -0.10(-2.22%)
Nov 08, 2021 4.460 4.510 4.460 4.510 882,339 +0.02(+0.45%)
Nov 05, 2021 4.490 4.530 4.480 4.490 750,818 +0.00(+0.00%)
Nov 04, 2021 4.490 4.500 4.440 4.490 758,885 +0.04(+0.90%)
Nov 03, 2021 4.420 4.450 4.380 4.450 698,528 +0.05(+1.14%)
Nov 02, 2021 4.480 4.490 4.400 4.400 612,081 -0.08(-1.79%)
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.