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, 2022 3.300 3.300 3.250 3.260 2,415,747 -0.01(-0.31%)
Oct 28, 2022 3.240 3.280 3.230 3.270 1,454,216 +0.01(+0.31%)
Oct 27, 2022 3.270 3.280 3.240 3.260 2,090,815 -0.03(-0.91%)
Oct 26, 2022 3.290 3.300 3.270 3.290 1,021,473 +0.00(+0.00%)
Oct 25, 2022 3.260 3.290 3.250 3.290 1,961,412 +0.05(+1.54%)
Oct 24, 2022 3.220 3.240 3.195 3.240 2,822,521 -0.02(-0.61%)
Oct 21, 2022 3.200 3.260 3.155 3.260 1,921,999 +0.05(+1.56%)
Oct 20, 2022 3.210 3.245 3.180 3.210 2,484,926 +0.00(+0.00%)
Oct 19, 2022 3.180 3.230 3.180 3.210 1,663,811 -0.03(-0.93%)
Oct 18, 2022 3.250 3.250 3.210 3.240 3,141,951 -0.01(-0.31%)
Oct 17, 2022 3.240 3.260 3.220 3.250 2,406,390 +0.01(+0.31%)
Oct 14, 2022 3.290 3.290 3.220 3.240 2,198,079 -0.01(-0.31%)
Oct 13, 2022 3.190 3.270 3.150 3.250 1,785,459 +0.01(+0.31%)
Oct 12, 2022 3.260 3.260 3.210 3.240 1,518,803 -0.06(-1.82%)
Oct 11, 2022 3.290 3.380 3.275 3.300 2,958,145 +0.00(+0.00%)
Oct 10, 2022 3.350 3.350 3.300 3.300 2,451,336 -0.05(-1.49%)
Oct 07, 2022 3.330 3.350 3.315 3.350 2,445,722 +0.01(+0.30%)
Oct 06, 2022 3.350 3.365 3.320 3.340 1,874,967 +0.00(+0.00%)
Oct 05, 2022 3.380 3.395 3.340 3.340 1,802,803 -0.08(-2.34%)
Oct 04, 2022 3.400 3.420 3.355 3.420 4,151,857 +0.08(+2.40%)
Oct 03, 2022 3.310 3.340 3.260 3.340 1,344,847 +0.04(+1.21%)
Sep 30, 2022 3.290 3.350 3.275 3.300 1,345,485 +0.01(+0.30%)
Sep 29, 2022 3.320 3.330 3.260 3.290 1,644,794 -0.07(-2.08%)
Sep 28, 2022 3.270 3.360 3.270 3.360 1,019,881 +0.06(+1.82%)
Sep 27, 2022 3.360 3.385 3.270 3.300 2,764,893 -0.04(-1.20%)
Sep 26, 2022 3.350 3.390 3.320 3.340 2,446,555 -0.03(-0.89%)
Sep 23, 2022 3.410 3.425 3.325 3.370 4,264,737 -0.09(-2.60%)
Sep 22, 2022 3.460 3.500 3.450 3.460 2,005,342 +0.02(+0.58%)
Sep 21, 2022 3.410 3.510 3.410 3.440 3,728,151 -0.01(-0.29%)
Sep 20, 2022 3.430 3.480 3.410 3.450 3,051,362 -0.02(-0.58%)
Sep 19, 2022 3.410 3.490 3.410 3.470 2,985,591 +0.02(+0.58%)
Sep 16, 2022 3.500 3.500 3.360 3.450 5,038,387 -0.05(-1.43%)
Sep 15, 2022 3.500 3.570 3.500 3.500 2,526,167 -0.01(-0.28%)
Sep 14, 2022 3.550 3.560 3.490 3.510 1,961,122 +0.02(+0.57%)
Sep 13, 2022 3.520 3.560 3.490 3.490 1,584,364 -0.08(-2.24%)
Sep 12, 2022 3.600 3.630 3.570 3.570 1,339,049 -0.01(-0.28%)
Sep 09, 2022 3.580 3.620 3.560 3.580 2,776,348 +0.06(+1.70%)
Sep 08, 2022 3.490 3.530 3.460 3.520 2,129,733 +0.06(+1.73%)
Sep 07, 2022 3.460 3.480 3.430 3.460 2,149,422 -0.05(-1.42%)
Sep 06, 2022 3.510 3.540 3.480 3.510 1,716,570 -0.09(-2.50%)
Sep 02, 2022 3.630 3.660 3.590 3.600 898,612 +0.00(+0.00%)
Sep 01, 2022 3.610 3.610 3.560 3.600 705,481 -0.03(-0.83%)
Aug 31, 2022 3.660 3.660 3.600 3.630 885,933 -0.02(-0.55%)
Aug 30, 2022 3.680 3.680 3.610 3.650 969,515 -0.01(-0.27%)
Aug 29, 2022 3.650 3.680 3.630 3.660 745,570 +0.00(+0.00%)
Aug 26, 2022 3.710 3.725 3.650 3.660 498,370 -0.11(-2.92%)
Aug 25, 2022 3.720 3.770 3.690 3.770 456,900 +0.09(+2.45%)
Aug 24, 2022 3.690 3.730 3.680 3.680 524,204 -0.04(-1.08%)
Aug 23, 2022 3.680 3.730 3.675 3.720 583,427 +0.04(+1.09%)
Aug 22, 2022 3.720 3.720 3.650 3.680 1,131,655 -0.07(-1.87%)
Aug 19, 2022 3.760 3.770 3.710 3.750 1,793,167 -0.07(-1.83%)
Aug 18, 2022 3.800 3.820 3.782 3.820 459,627 +0.00(+0.00%)
Aug 17, 2022 3.830 3.840 3.775 3.820 362,623 +0.01(+0.26%)
Aug 16, 2022 3.790 3.810 3.760 3.810 431,976 -0.02(-0.52%)
Aug 15, 2022 3.810 3.830 3.795 3.830 731,040 +0.03(+0.79%)
Aug 12, 2022 3.800 3.840 3.780 3.800 1,077,667 -0.01(-0.26%)
Aug 11, 2022 3.820 3.839 3.790 3.810 1,131,673 +0.01(+0.26%)
Aug 10, 2022 3.760 3.800 3.750 3.800 949,265 +0.08(+2.15%)
Aug 09, 2022 3.670 3.730 3.665 3.720 1,679,417 +0.07(+1.92%)
Aug 08, 2022 3.670 3.720 3.650 3.650 2,628,713 +0.01(+0.27%)
Aug 05, 2022 3.670 3.670 3.590 3.640 1,755,627 -0.02(-0.55%)
Aug 04, 2022 3.570 3.680 3.570 3.660 972,315 +0.18(+5.17%)
Aug 03, 2022 3.630 3.660 3.381 3.480 1,620,000 -0.29(-7.69%)
Aug 02, 2022 3.850 3.855 3.770 3.770 1,514,385 -0.07(-1.82%)
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.