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

Nomura Holdings Inc ADR (NY: NMR )

5.850 +0.100 (+1.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 08, 2024 5.880 5.890 5.810 5.850 1,668,012 +0.10(+1.74%)
Nov 07, 2024 5.720 5.790 5.720 5.750 599,799 +0.09(+1.59%)
Nov 06, 2024 5.690 5.690 5.565 5.660 1,019,355 +0.06(+1.07%)
Nov 05, 2024 5.610 5.700 5.500 5.600 3,171,431 +0.34(+6.46%)
Nov 04, 2024 5.280 5.285 5.230 5.260 443,743 +0.01(+0.19%)
Nov 01, 2024 5.320 5.390 5.250 5.250 610,151 +0.07(+1.35%)
Oct 31, 2024 5.150 5.190 5.120 5.180 711,736 +0.00(+0.00%)
Oct 30, 2024 5.200 5.230 5.160 5.180 808,250 -0.08(-1.52%)
Oct 29, 2024 5.230 5.285 5.210 5.260 504,609 +0.09(+1.74%)
Oct 28, 2024 5.130 5.195 5.130 5.170 624,551 +0.07(+1.37%)
Oct 25, 2024 5.130 5.150 5.080 5.100 735,195 -0.01(-0.20%)
Oct 24, 2024 5.080 5.150 5.070 5.110 1,148,002 +0.05(+0.99%)
Oct 23, 2024 5.100 5.110 5.010 5.060 656,287 -0.14(-2.69%)
Oct 22, 2024 5.230 5.230 5.165 5.200 288,034 -0.02(-0.38%)
Oct 21, 2024 5.300 5.300 5.200 5.220 559,134 -0.12(-2.25%)
Oct 18, 2024 5.360 5.370 5.315 5.340 620,189 -0.04(-0.74%)
Oct 17, 2024 5.430 5.470 5.380 5.380 1,151,653 +0.02(+0.37%)
Oct 16, 2024 5.340 5.360 5.300 5.360 341,806 +0.09(+1.71%)
Oct 15, 2024 5.360 5.375 5.270 5.270 445,997 -0.14(-2.59%)
Oct 14, 2024 5.350 5.410 5.350 5.410 548,404 +0.08(+1.50%)
Oct 11, 2024 5.310 5.390 5.300 5.330 401,416 -0.01(-0.19%)
Oct 10, 2024 5.270 5.340 5.265 5.340 433,762 +0.01(+0.19%)
Oct 09, 2024 5.350 5.350 5.270 5.330 903,912 -0.06(-1.11%)
Oct 08, 2024 5.430 5.435 5.370 5.390 530,886 -0.14(-2.53%)
Oct 07, 2024 5.500 5.550 5.500 5.530 700,034 +0.05(+0.91%)
Oct 04, 2024 5.390 5.480 5.300 5.480 1,326,344 +0.16(+3.01%)
Oct 03, 2024 5.230 5.320 5.230 5.320 585,574 +0.03(+0.57%)
Oct 02, 2024 5.230 5.315 5.230 5.290 492,104 -0.03(-0.56%)
Oct 01, 2024 5.300 5.330 5.270 5.320 1,001,852 +0.10(+1.92%)
Sep 30, 2024 5.320 5.320 5.160 5.220 1,872,231 -0.26(-4.74%)
Sep 27, 2024 5.570 5.580 5.460 5.480 571,990 -0.10(-1.79%)
Sep 26, 2024 5.510 5.610 5.510 5.580 588,981 +0.22(+4.10%)
Sep 25, 2024 5.410 5.425 5.345 5.360 1,646,493 -0.14(-2.55%)
Sep 24, 2024 5.500 5.530 5.450 5.500 993,663 -0.05(-0.90%)
Sep 23, 2024 5.560 5.590 5.540 5.550 685,960 +0.03(+0.54%)
Sep 20, 2024 5.540 5.570 5.500 5.520 716,990 +0.00(+0.00%)
Sep 19, 2024 5.540 5.540 5.470 5.520 998,717 +0.14(+2.60%)
Sep 18, 2024 5.370 5.450 5.340 5.380 1,290,014 +0.04(+0.75%)
Sep 17, 2024 5.350 5.370 5.275 5.340 1,326,973 -0.13(-2.38%)
Sep 16, 2024 5.450 5.490 5.430 5.470 748,452 +0.04(+0.74%)
Sep 13, 2024 5.390 5.450 5.390 5.430 464,560 +0.04(+0.74%)
Sep 12, 2024 5.380 5.430 5.335 5.390 800,716 +0.00(+0.00%)
Sep 11, 2024 5.340 5.410 5.255 5.390 1,063,836 -0.03(-0.55%)
Sep 10, 2024 5.470 5.475 5.360 5.420 2,248,783 -0.13(-2.34%)
Sep 09, 2024 5.520 5.577 5.500 5.550 912,126 +0.12(+2.21%)
Sep 06, 2024 5.640 5.655 5.430 5.430 784,804 -0.30(-5.24%)
Sep 05, 2024 5.650 5.740 5.635 5.730 796,996 +0.19(+3.43%)
Sep 04, 2024 5.640 5.640 5.524 5.540 878,856 -0.25(-4.32%)
Sep 03, 2024 5.830 5.880 5.760 5.790 539,978 -0.06(-1.03%)
Aug 30, 2024 5.810 5.865 5.800 5.850 422,496 +0.08(+1.39%)
Aug 29, 2024 5.750 5.820 5.750 5.770 396,590 +0.05(+0.87%)
Aug 28, 2024 5.770 5.800 5.720 5.720 268,365 -0.06(-1.04%)
Aug 27, 2024 5.730 5.810 5.690 5.780 1,233,433 +0.03(+0.52%)
Aug 26, 2024 5.810 5.810 5.740 5.750 495,348 -0.11(-1.88%)
Aug 23, 2024 5.770 5.865 5.770 5.860 448,234 +0.20(+3.53%)
Aug 22, 2024 5.750 5.750 5.660 5.660 520,827 -0.14(-2.41%)
Aug 21, 2024 5.830 5.830 5.770 5.800 1,148,018 +0.00(+0.00%)
Aug 20, 2024 5.770 5.810 5.750 5.800 1,034,445 +0.00(+0.00%)
Aug 19, 2024 5.780 5.810 5.735 5.800 1,130,809 +0.03(+0.52%)
Aug 16, 2024 5.680 5.780 5.670 5.770 1,052,730 +0.12(+2.12%)
Aug 15, 2024 5.580 5.669 5.560 5.650 1,741,681 +0.25(+4.63%)
Aug 14, 2024 5.370 5.400 5.335 5.400 610,731 +0.02(+0.37%)
Aug 13, 2024 5.220 5.400 5.220 5.380 1,862,151 +0.37(+7.39%)
Aug 12, 2024 5.040 5.065 4.990 5.010 936,357 -0.03(-0.60%)
Aug 09, 2024 4.990 5.050 4.960 5.040 872,236 +0.11(+2.23%)
Aug 08, 2024 4.990 4.990 4.900 4.930 920,149 +0.01(+0.20%)
Aug 07, 2024 5.170 5.190 4.920 4.920 1,377,863 -0.12(-2.38%)
Aug 06, 2024 4.940 5.055 4.855 5.040 1,569,569 +0.06(+1.20%)
Aug 05, 2024 4.740 5.038 4.660 4.980 1,765,454 -0.25(-4.78%)
Aug 02, 2024 5.300 5.405 5.190 5.230 2,663,029 -0.66(-11.21%)
Aug 01, 2024 6.020 6.020 5.825 5.890 1,251,981 -0.30(-4.85%)
Jul 31, 2024 6.150 6.200 6.140 6.190 821,912 +0.20(+3.34%)
Jul 30, 2024 6.150 6.180 5.940 5.990 903,650 +0.14(+2.39%)
Jul 29, 2024 5.860 5.900 5.825 5.850 849,828 +0.07(+1.21%)
Jul 26, 2024 5.790 5.790 5.760 5.780 315,529 +0.03(+0.52%)
Jul 25, 2024 5.770 5.810 5.705 5.750 657,970 -0.15(-2.54%)
Jul 24, 2024 6.010 6.035 5.890 5.900 697,430 -0.26(-4.22%)
Jul 23, 2024 6.160 6.180 6.140 6.160 338,689 +0.01(+0.16%)
Jul 22, 2024 6.140 6.160 6.100 6.150 538,766 +0.01(+0.16%)
Jul 19, 2024 6.190 6.190 6.130 6.140 385,206 -0.06(-0.97%)
Jul 18, 2024 6.300 6.300 6.200 6.200 473,262 -0.11(-1.74%)
Jul 17, 2024 6.270 6.330 6.260 6.310 450,092 +0.00(+0.00%)
Jul 16, 2024 6.230 6.310 6.230 6.310 537,625 +0.26(+4.30%)
Jul 15, 2024 6.030 6.060 6.010 6.050 519,913 +0.00(+0.00%)
Jul 12, 2024 6.030 6.075 6.015 6.050 473,113 +0.02(+0.33%)
Jul 11, 2024 6.070 6.080 6.000 6.030 523,062 -0.07(-1.15%)
Jul 10, 2024 6.010 6.110 6.005 6.100 474,345 +0.13(+2.18%)
Jul 09, 2024 5.920 6.010 5.906 5.970 838,648 +0.03(+0.51%)
Jul 08, 2024 5.980 6.010 5.935 5.940 538,406 -0.05(-0.83%)
Jul 05, 2024 6.010 6.020 5.960 5.990 607,821 -0.06(-0.99%)
Jul 03, 2024 6.000 6.050 5.980 6.050 217,863 +0.05(+0.83%)
Jul 02, 2024 5.930 6.000 5.925 6.000 448,738 +0.16(+2.74%)
Jul 01, 2024 5.820 5.860 5.800 5.840 314,880 +0.06(+1.04%)
Jun 28, 2024 5.780 5.805 5.760 5.780 439,214 +0.04(+0.70%)
Jun 27, 2024 5.740 5.765 5.720 5.740 547,209 -0.10(-1.71%)
Jun 26, 2024 5.830 5.850 5.810 5.840 657,959 +0.00(+0.00%)
Jun 25, 2024 5.840 5.850 5.810 5.840 524,875 +0.15(+2.64%)
Jun 24, 2024 5.670 5.710 5.660 5.690 496,265 +0.08(+1.43%)
Jun 21, 2024 5.640 5.640 5.590 5.610 552,202 -0.03(-0.53%)
Jun 20, 2024 5.680 5.680 5.575 5.640 978,800 -0.10(-1.74%)
Jun 18, 2024 5.740 5.750 5.710 5.740 414,160 -0.01(-0.17%)
Jun 17, 2024 5.720 5.770 5.700 5.750 745,404 -0.09(-1.54%)
Jun 14, 2024 5.810 5.845 5.790 5.840 627,735 +0.03(+0.52%)
Jun 13, 2024 5.810 5.820 5.760 5.810 729,324 -0.08(-1.36%)
Jun 12, 2024 5.920 5.950 5.870 5.890 714,947 +0.00(+0.00%)
Jun 11, 2024 6.000 6.000 5.880 5.890 827,798 -0.28(-4.54%)
Jun 10, 2024 6.140 6.170 6.100 6.170 406,306 -0.03(-0.48%)
Jun 07, 2024 6.210 6.210 6.175 6.200 311,290 -0.07(-1.12%)
Jun 06, 2024 6.270 6.325 6.250 6.270 1,209,386 +0.08(+1.29%)
Jun 05, 2024 6.180 6.210 6.130 6.190 833,982 -0.11(-1.75%)
Jun 04, 2024 6.350 6.410 6.270 6.300 1,016,667 -0.05(-0.79%)
Jun 03, 2024 6.280 6.400 6.270 6.350 1,474,604 +0.27(+4.44%)
May 31, 2024 6.050 6.080 6.010 6.080 743,285 +0.26(+4.47%)
May 30, 2024 5.850 5.870 5.820 5.820 545,569 -0.04(-0.68%)
May 29, 2024 5.920 5.920 5.850 5.860 787,390 -0.14(-2.33%)
May 28, 2024 6.000 6.045 5.990 6.000 566,819 +0.02(+0.33%)
May 24, 2024 5.970 6.005 5.960 5.980 472,024 +0.01(+0.17%)
May 23, 2024 6.050 6.110 5.960 5.970 709,576 +0.04(+0.67%)
May 22, 2024 5.940 5.950 5.900 5.930 2,151,149 +0.10(+1.72%)
May 21, 2024 5.790 5.870 5.790 5.830 1,465,845 +0.01(+0.17%)
May 20, 2024 5.850 5.870 5.810 5.820 795,460 -0.09(-1.52%)
May 17, 2024 5.910 5.940 5.900 5.910 784,604 +0.01(+0.17%)
May 16, 2024 5.920 5.970 5.890 5.900 957,055 +0.11(+1.90%)
May 15, 2024 5.760 5.790 5.730 5.790 888,822 +0.07(+1.22%)
May 14, 2024 5.660 5.720 5.660 5.720 1,065,954 +0.01(+0.18%)
May 13, 2024 5.750 5.750 5.700 5.710 785,709 -0.01(-0.17%)
May 10, 2024 5.740 5.745 5.705 5.720 385,760 +0.01(+0.18%)
May 09, 2024 5.710 5.730 5.680 5.710 1,418,939 -0.09(-1.55%)
May 08, 2024 5.790 5.820 5.770 5.800 1,247,929 -0.18(-3.01%)
May 07, 2024 6.000 6.020 5.960 5.980 1,397,979 +0.11(+1.87%)
May 06, 2024 5.830 5.890 5.805 5.870 1,820,944 +0.05(+0.86%)
May 03, 2024 5.800 5.840 5.770 5.820 1,784,940 +0.08(+1.39%)
May 02, 2024 5.690 5.760 5.690 5.740 1,254,952 +0.17(+3.05%)
May 01, 2024 5.530 5.640 5.500 5.570 2,372,369 -0.14(-2.45%)
Apr 30, 2024 5.770 5.775 5.710 5.710 2,469,850 -0.20(-3.38%)
Apr 29, 2024 5.850 5.935 5.820 5.910 1,655,276 +0.09(+1.55%)
Apr 26, 2024 5.810 5.860 5.760 5.820 806,007 +0.01(+0.17%)
Apr 25, 2024 5.770 5.840 5.750 5.810 1,578,259 -0.10(-1.69%)
Apr 24, 2024 5.920 5.950 5.895 5.910 891,018 +0.02(+0.34%)
Apr 23, 2024 5.910 5.920 5.880 5.890 1,269,745 +0.01(+0.17%)
Apr 22, 2024 5.850 5.920 5.830 5.880 2,035,549 +0.11(+1.91%)
Apr 19, 2024 5.750 5.800 5.703 5.770 2,376,613 -0.10(-1.70%)
Apr 18, 2024 5.890 5.920 5.850 5.870 1,559,088 +0.01(+0.17%)
Apr 17, 2024 5.860 5.900 5.840 5.860 2,504,327 -0.06(-1.01%)
Apr 16, 2024 5.950 5.970 5.880 5.920 2,032,172 -0.21(-3.43%)
Apr 15, 2024 6.190 6.240 6.120 6.130 2,099,064 +0.02(+0.33%)
Apr 12, 2024 6.180 6.196 6.090 6.110 2,343,808 -0.13(-2.08%)
Apr 11, 2024 6.210 6.260 6.165 6.240 1,419,203 +0.09(+1.46%)
Apr 10, 2024 6.070 6.200 6.070 6.150 1,644,668 -0.05(-0.81%)
Apr 09, 2024 6.280 6.280 6.180 6.200 2,064,694 -0.03(-0.48%)
Apr 08, 2024 6.190 6.265 6.180 6.230 1,862,423 +0.08(+1.30%)
Apr 05, 2024 6.100 6.169 6.075 6.150 1,368,073 -0.03(-0.49%)
Apr 04, 2024 6.280 6.305 6.165 6.180 2,139,907 -0.04(-0.64%)
Apr 03, 2024 6.150 6.240 6.150 6.220 1,388,855 +0.08(+1.30%)
Apr 02, 2024 6.120 6.150 6.090 6.140 1,215,587 +0.01(+0.16%)
Apr 01, 2024 6.190 6.190 6.110 6.130 1,402,513 -0.29(-4.52%)
Mar 28, 2024 6.370 6.430 6.370 6.420 1,244,500 +0.04(+0.63%)
Mar 27, 2024 6.400 6.410 6.340 6.380 1,678,337 -0.07(-1.09%)
Mar 26, 2024 6.530 6.555 6.440 6.450 3,488,294 -0.07(-1.07%)
Mar 25, 2024 6.500 6.546 6.460 6.520 2,091,072 +0.02(+0.31%)
Mar 22, 2024 6.560 6.560 6.474 6.500 2,116,493 -0.07(-1.07%)
Mar 21, 2024 6.550 6.617 6.540 6.570 2,792,989 +0.18(+2.82%)
Mar 20, 2024 6.310 6.400 6.274 6.390 1,797,353 +0.09(+1.43%)
Mar 19, 2024 6.320 6.330 6.250 6.300 2,685,662 -0.03(-0.47%)
Mar 18, 2024 6.260 6.340 6.240 6.330 2,809,133 +0.19(+3.09%)
Mar 15, 2024 6.110 6.160 6.100 6.140 2,889,857 +0.05(+0.82%)
Mar 14, 2024 6.130 6.160 6.070 6.090 2,871,233 -0.01(-0.16%)
Mar 13, 2024 6.060 6.110 6.059 6.100 2,145,199 +0.01(+0.16%)
Mar 12, 2024 6.020 6.100 6.020 6.090 1,648,645 +0.09(+1.50%)
Mar 11, 2024 6.010 6.020 5.945 6.000 2,724,822 -0.25(-4.00%)
Mar 08, 2024 6.270 6.325 6.220 6.250 2,939,653 +0.01(+0.16%)
Mar 07, 2024 6.210 6.280 6.210 6.240 2,104,995 +0.07(+1.13%)
Mar 06, 2024 6.150 6.220 6.130 6.170 3,795,829 +0.12(+1.98%)
Mar 05, 2024 6.020 6.100 6.000 6.050 2,748,295 +0.18(+3.07%)
Mar 04, 2024 5.860 5.905 5.820 5.870 2,664,123 +0.03(+0.51%)
Mar 01, 2024 5.780 5.848 5.780 5.840 1,637,090 +0.12(+2.10%)
Feb 29, 2024 5.730 5.746 5.670 5.720 2,469,774 -0.04(-0.69%)
Feb 28, 2024 5.700 5.775 5.700 5.760 2,123,343 -0.01(-0.17%)
Feb 27, 2024 5.710 5.780 5.690 5.770 3,163,937 +0.11(+1.94%)
Feb 26, 2024 5.680 5.685 5.640 5.660 1,043,702 -0.03(-0.53%)
Feb 23, 2024 5.710 5.720 5.680 5.690 1,501,605 +0.01(+0.18%)
Feb 22, 2024 5.630 5.690 5.610 5.680 1,784,527 +0.11(+1.97%)
Feb 21, 2024 5.570 5.590 5.480 5.570 2,239,849 +0.01(+0.18%)
Feb 20, 2024 5.530 5.575 5.520 5.560 1,675,266 +0.03(+0.54%)
Feb 16, 2024 5.480 5.540 5.480 5.530 2,192,989 +0.08(+1.47%)
Feb 15, 2024 5.430 5.470 5.410 5.450 2,045,390 +0.01(+0.18%)
Feb 14, 2024 5.430 5.450 5.390 5.440 6,969,730 +0.05(+0.93%)
Feb 13, 2024 5.420 5.440 5.350 5.390 2,792,369 -0.06(-1.10%)
Feb 12, 2024 5.450 5.485 5.450 5.450 1,700,589 +0.01(+0.18%)
Feb 09, 2024 5.420 5.440 5.385 5.440 1,930,337 +0.00(+0.00%)
Feb 08, 2024 5.440 5.460 5.410 5.440 1,992,174 -0.04(-0.73%)
Feb 07, 2024 5.500 5.516 5.450 5.480 2,017,878 -0.04(-0.72%)
Feb 06, 2024 5.520 5.530 5.480 5.520 2,615,784 +0.03(+0.55%)
Feb 05, 2024 5.470 5.530 5.440 5.490 3,670,815 +0.06(+1.10%)
Feb 02, 2024 5.410 5.475 5.370 5.430 9,893,999 -0.09(-1.63%)
Feb 01, 2024 5.570 5.585 5.470 5.520 11,012,316 -0.22(-3.83%)
Jan 31, 2024 5.580 5.910 5.530 5.740 18,149,388 +0.53(+10.17%)
Jan 30, 2024 5.210 5.260 5.190 5.210 5,341,058 -0.03(-0.57%)
Jan 29, 2024 5.150 5.240 5.130 5.240 7,106,439 +0.15(+2.95%)
Jan 26, 2024 5.060 5.140 5.045 5.090 5,987,114 -0.01(-0.20%)
Jan 25, 2024 5.160 5.160 5.090 5.100 4,186,190 +0.00(+0.00%)
Jan 24, 2024 5.030 5.110 4.990 5.100 7,236,104 +0.11(+2.20%)
Jan 23, 2024 5.010 5.025 4.945 4.990 4,246,776 -0.05(-0.99%)
Jan 22, 2024 5.040 5.070 5.010 5.040 9,235,469 +0.09(+1.82%)
Jan 19, 2024 4.920 4.970 4.890 4.950 6,794,419 +0.02(+0.41%)
Jan 18, 2024 4.940 4.960 4.870 4.930 7,420,362 +0.01(+0.20%)
Jan 17, 2024 4.920 4.960 4.900 4.920 8,152,610 -0.12(-2.38%)
Jan 16, 2024 4.990 5.060 4.970 5.040 7,967,066 +0.28(+5.88%)
Jan 12, 2024 4.780 4.800 4.724 4.760 8,239,099 +0.01(+0.21%)
Jan 11, 2024 4.750 4.790 4.730 4.750 12,461,984 +0.04(+0.85%)
Jan 10, 2024 4.680 4.720 4.652 4.710 4,734,692 +0.04(+0.86%)
Jan 09, 2024 4.700 4.700 4.650 4.670 5,127,621 -0.05(-1.06%)
Jan 08, 2024 4.700 4.738 4.675 4.720 5,222,855 +0.02(+0.43%)
Jan 05, 2024 4.590 4.760 4.590 4.700 9,929,674 +0.19(+4.21%)
Jan 04, 2024 4.470 4.570 4.463 4.510 12,558,242 +0.04(+0.89%)
Jan 03, 2024 4.430 4.490 4.430 4.470 9,606,895 +0.01(+0.22%)
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.