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

Nomura Holdings Inc ADR (NY: NMR )

5.520 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2012 3.540 3.610 3.540 3.600 183,296 +0.07(+1.98%)
Oct 26, 2012 3.550 3.530 3.530 3.530 122,200 -0.04(-1.12%)
Oct 25, 2012 3.610 3.610 3.560 3.570 72,276 +0.04(+1.13%)
Oct 24, 2012 3.580 3.580 3.510 3.530 125,588 -0.01(-0.28%)
Oct 23, 2012 3.540 3.560 3.520 3.540 115,173 -0.03(-0.84%)
Oct 19, 2012 3.620 3.620 3.550 3.570 54,508 -0.06(-1.65%)
Oct 18, 2012 3.640 3.660 3.620 3.630 43,308 +0.02(+0.55%)
Oct 17, 2012 3.600 3.640 3.590 3.610 102,908 +0.07(+1.98%)
Oct 16, 2012 3.500 3.540 3.480 3.540 110,697 +0.15(+4.42%)
Oct 15, 2012 3.390 3.410 3.360 3.390 55,414 -0.02(-0.59%)
Oct 12, 2012 3.400 3.415 3.380 3.410 76,356 -0.02(-0.58%)
Oct 11, 2012 3.410 3.437 3.400 3.430 106,129 +0.04(+1.18%)
Oct 10, 2012 3.400 3.400 3.360 3.390 91,946 -0.06(-1.74%)
Oct 09, 2012 3.490 3.500 3.450 3.450 111,290 -0.14(-3.90%)
Oct 08, 2012 3.610 3.610 3.590 3.590 51,145 -0.06(-1.64%)
Oct 05, 2012 3.650 3.670 3.620 3.650 81,818 -0.02(-0.54%)
Oct 04, 2012 3.630 3.670 3.630 3.670 97,698 +0.10(+2.80%)
Oct 03, 2012 3.550 3.570 3.530 3.570 73,818 +0.09(+2.59%)
Oct 02, 2012 3.510 3.530 3.480 3.480 45,482 -0.02(-0.57%)
Oct 01, 2012 3.540 3.560 3.500 3.500 97,838 -0.06(-1.69%)
Sep 28, 2012 3.540 3.560 3.510 3.560 122,230 -0.10(-2.73%)
Sep 27, 2012 3.620 3.660 3.600 3.660 80,605 +0.10(+2.81%)
Sep 26, 2012 3.540 3.560 3.500 3.560 176,762 -0.01(-0.28%)
Sep 25, 2012 3.620 3.630 3.570 3.570 123,847 -0.04(-1.11%)
Sep 24, 2012 3.650 3.650 3.590 3.610 244,022 -0.07(-1.90%)
Sep 21, 2012 3.720 3.720 3.680 3.680 92,972 -0.06(-1.60%)
Sep 20, 2012 3.760 3.760 3.740 3.740 103,679 -0.11(-2.86%)
Sep 19, 2012 3.850 3.870 3.840 3.850 730,805 +0.01(+0.26%)
Sep 18, 2012 3.810 3.860 3.790 3.840 831,376 +0.02(+0.52%)
Sep 17, 2012 3.880 3.880 3.820 3.820 251,234 -0.08(-2.05%)
Sep 14, 2012 3.850 3.910 3.850 3.900 245,747 +0.14(+3.72%)
Sep 13, 2012 3.660 3.760 3.630 3.760 211,671 +0.09(+2.45%)
Sep 12, 2012 3.670 3.670 3.640 3.670 107,954 +0.05(+1.38%)
Sep 11, 2012 3.600 3.640 3.600 3.620 209,360 +0.03(+0.84%)
Sep 10, 2012 3.610 3.640 3.590 3.590 146,886 +0.07(+1.99%)
Sep 07, 2012 3.510 3.540 3.500 3.520 154,647 +0.05(+1.44%)
Sep 06, 2012 3.400 3.470 3.390 3.470 124,330 +0.14(+4.20%)
Sep 05, 2012 3.320 3.330 3.280 3.330 367,331 -0.02(-0.60%)
Sep 04, 2012 3.360 3.370 3.320 3.350 114,353 +0.02(+0.60%)
Aug 31, 2012 3.290 3.330 3.245 3.330 679,429 +0.14(+4.39%)
Aug 30, 2012 3.240 3.240 3.170 3.190 410,863 -0.20(-5.90%)
Aug 29, 2012 3.410 3.410 3.380 3.390 42,894 -0.06(-1.74%)
Aug 27, 2012 3.490 3.490 3.450 3.450 88,485 -0.08(-2.27%)
Aug 24, 2012 3.490 3.539 3.480 3.530 118,189 -0.02(-0.56%)
Aug 23, 2012 3.580 3.600 3.550 3.550 91,096 -0.02(-0.56%)
Aug 22, 2012 3.540 3.580 3.540 3.570 140,617 -0.03(-0.83%)
Aug 21, 2012 3.640 3.670 3.600 3.600 155,264 +0.03(+0.84%)
Aug 20, 2012 3.560 3.570 3.530 3.570 59,482 +0.01(+0.28%)
Aug 17, 2012 3.570 3.590 3.550 3.560 81,474 +0.05(+1.42%)
Aug 16, 2012 3.490 3.520 3.480 3.510 80,438 +0.12(+3.54%)
Aug 15, 2012 3.420 3.440 3.390 3.390 139,399 -0.09(-2.59%)
Aug 14, 2012 3.500 3.500 3.460 3.480 69,061 -0.08(-2.25%)
Aug 13, 2012 3.570 3.570 3.540 3.560 50,797 +0.01(+0.28%)
Aug 10, 2012 3.520 3.550 3.510 3.550 95,985 -0.04(-1.11%)
Aug 09, 2012 3.570 3.600 3.550 3.590 295,256 +0.06(+1.70%)
Aug 08, 2012 3.500 3.530 3.500 3.530 63,129 -0.06(-1.67%)
Aug 07, 2012 3.620 3.640 3.590 3.590 120,664 +0.02(+0.56%)
Aug 06, 2012 3.560 3.580 3.540 3.570 211,325 +0.08(+2.29%)
Aug 03, 2012 3.450 3.490 3.440 3.490 201,892 +0.03(+0.87%)
Aug 02, 2012 3.440 3.470 3.400 3.460 305,072 -0.02(-0.57%)
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.