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 (%)
Nov 30, 2015 5.960 5.960 5.880 5.910 328,127 -0.13(-2.15%)
Nov 27, 2015 6.060 6.080 6.030 6.040 73,111 -0.06(-0.98%)
Nov 25, 2015 6.120 6.100 6.100 6.100 412,000 -0.13(-2.09%)
Nov 24, 2015 6.210 6.260 6.180 6.230 264,362 +0.01(+0.16%)
Nov 23, 2015 6.220 6.260 6.200 6.220 152,250 -0.02(-0.32%)
Nov 20, 2015 6.280 6.290 6.230 6.240 267,463 -0.07(-1.11%)
Nov 19, 2015 6.300 6.310 6.260 6.310 269,337 +0.00(+0.00%)
Nov 18, 2015 6.290 6.320 6.240 6.310 294,487 +0.00(+0.00%)
Nov 17, 2015 6.280 6.320 6.260 6.310 228,973 +0.02(+0.32%)
Nov 16, 2015 6.240 6.290 6.230 6.290 379,192 +0.05(+0.80%)
Nov 13, 2015 6.290 6.300 6.210 6.240 309,837 -0.06(-0.95%)
Nov 12, 2015 6.350 6.350 6.300 6.300 279,305 -0.11(-1.72%)
Nov 11, 2015 6.460 6.460 6.410 6.410 184,835 -0.07(-1.08%)
Nov 10, 2015 6.450 6.490 6.430 6.480 255,121 +0.06(+0.93%)
Nov 09, 2015 6.440 6.470 6.397 6.420 255,509 +0.02(+0.31%)
Nov 06, 2015 6.400 6.420 6.370 6.400 383,949 -0.04(-0.62%)
Nov 05, 2015 6.460 6.500 6.410 6.440 496,589 +0.06(+0.94%)
Nov 04, 2015 6.430 6.470 6.360 6.380 808,504 -0.02(-0.31%)
Nov 03, 2015 6.360 6.420 6.360 6.400 247,257 +0.02(+0.31%)
Nov 02, 2015 6.340 6.430 6.330 6.380 392,358 +0.09(+1.43%)
Oct 30, 2015 6.320 6.320 6.260 6.290 226,907 +0.00(+0.00%)
Oct 29, 2015 6.290 6.310 6.290 6.290 334,997 -0.30(-4.55%)
Oct 28, 2015 6.550 6.590 6.510 6.590 235,966 +0.12(+1.85%)
Oct 27, 2015 6.490 6.500 6.450 6.470 233,283 -0.11(-1.67%)
Oct 26, 2015 6.590 6.590 6.540 6.580 1,559,553 -0.01(-0.15%)
Oct 23, 2015 6.470 6.630 6.460 6.590 430,455 +0.14(+2.17%)
Oct 22, 2015 6.330 6.470 6.320 6.450 459,682 +0.11(+1.74%)
Oct 21, 2015 6.390 6.410 6.330 6.340 264,104 +0.05(+0.79%)
Oct 20, 2015 6.270 6.290 6.240 6.290 269,608 -0.01(-0.16%)
Oct 19, 2015 6.250 6.315 6.230 6.300 627,692 -0.02(-0.32%)
Oct 16, 2015 6.280 6.320 6.280 6.320 265,401 +0.08(+1.28%)
Oct 15, 2015 6.120 6.240 6.120 6.240 307,574 +0.26(+4.35%)
Oct 14, 2015 6.050 6.060 5.965 5.980 279,880 -0.11(-1.81%)
Oct 13, 2015 6.100 6.140 6.070 6.090 322,244 -0.13(-2.09%)
Oct 12, 2015 6.190 6.230 6.170 6.220 198,839 +0.05(+0.81%)
Oct 09, 2015 6.200 6.230 6.160 6.170 304,264 -0.02(-0.32%)
Oct 08, 2015 6.140 6.190 6.090 6.190 364,396 +0.04(+0.65%)
Oct 07, 2015 6.130 6.170 6.100 6.150 381,897 +0.13(+2.16%)
Oct 06, 2015 6.030 6.070 5.980 6.020 326,868 -0.08(-1.31%)
Oct 05, 2015 6.030 6.110 6.022 6.100 353,707 +0.15(+2.52%)
Oct 02, 2015 5.810 5.955 5.780 5.950 352,607 +0.04(+0.68%)
Oct 01, 2015 5.850 5.910 5.810 5.910 415,953 +0.09(+1.55%)
Sep 30, 2015 5.760 5.820 5.714 5.820 1,736,970 +0.11(+1.93%)
Sep 29, 2015 5.720 5.740 5.680 5.710 450,655 -0.04(-0.70%)
Sep 28, 2015 5.840 5.850 5.720 5.750 401,255 -0.31(-5.12%)
Sep 25, 2015 5.970 6.110 5.970 6.060 552,414 +0.21(+3.59%)
Sep 24, 2015 5.900 5.910 5.800 5.850 872,691 -0.15(-2.50%)
Sep 23, 2015 6.000 6.040 5.960 6.000 859,196 +0.01(+0.17%)
Sep 22, 2015 5.980 6.010 5.940 5.990 703,669 -0.12(-1.96%)
Sep 21, 2015 6.090 6.120 6.050 6.110 401,866 +0.05(+0.83%)
Sep 18, 2015 6.070 6.090 6.040 6.060 522,894 -0.18(-2.88%)
Sep 17, 2015 6.220 6.340 6.210 6.240 620,078 +0.08(+1.30%)
Sep 16, 2015 6.080 6.190 6.080 6.160 627,871 +0.00(+0.00%)
Sep 15, 2015 6.100 6.170 6.050 6.160 806,457 +0.05(+0.82%)
Sep 14, 2015 6.210 6.210 6.040 6.110 1,583,860 -0.18(-2.86%)
Sep 11, 2015 6.200 6.300 6.190 6.290 572,047 +0.12(+1.94%)
Sep 10, 2015 6.120 6.190 6.120 6.170 667,546 +0.10(+1.65%)
Sep 09, 2015 6.170 6.219 6.060 6.070 447,622 +0.09(+1.51%)
Sep 08, 2015 5.920 6.000 5.900 5.980 234,321 +0.03(+0.50%)
Sep 04, 2015 5.970 5.950 5.950 5.950 380,200 -0.16(-2.62%)
Sep 03, 2015 6.140 6.180 6.090 6.110 185,467 -0.02(-0.33%)
Sep 02, 2015 6.140 6.140 6.030 6.130 241,025 +0.09(+1.49%)
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.