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: 4:10 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 (%)
Mar 31, 2021 5.370 5.400 5.320 5.360 2,271,901 -0.19(-3.42%)
Mar 30, 2021 5.580 5.620 5.530 5.550 2,273,807 -0.13(-2.29%)
Mar 29, 2021 5.680 5.790 5.640 5.680 3,477,659 -0.93(-14.07%)
Mar 26, 2021 6.650 6.720 6.610 6.610 618,600 +0.00(+0.00%)
Mar 25, 2021 6.490 6.625 6.465 6.610 333,480 +0.21(+3.28%)
Mar 24, 2021 6.430 6.440 6.390 6.400 253,724 -0.07(-1.08%)
Mar 23, 2021 6.510 6.540 6.450 6.470 254,616 -0.03(-0.46%)
Mar 22, 2021 6.470 6.530 6.470 6.500 330,059 +0.04(+0.62%)
Mar 19, 2021 6.430 6.470 6.390 6.460 395,200 +0.08(+1.25%)
Mar 18, 2021 6.310 6.430 6.305 6.380 384,686 +0.21(+3.40%)
Mar 17, 2021 6.110 6.180 6.100 6.170 321,928 -0.04(-0.64%)
Mar 16, 2021 6.240 6.240 6.170 6.210 225,637 -0.05(-0.80%)
Mar 15, 2021 6.230 6.330 6.180 6.260 519,522 +0.03(+0.48%)
Mar 12, 2021 6.210 6.230 6.185 6.230 239,400 +0.01(+0.16%)
Mar 11, 2021 6.210 6.240 6.160 6.220 242,847 -0.14(-2.20%)
Mar 10, 2021 6.330 6.360 6.310 6.360 317,247 +0.06(+0.95%)
Mar 09, 2021 6.310 6.330 6.270 6.300 209,405 +0.10(+1.61%)
Mar 08, 2021 6.180 6.260 6.180 6.200 301,705 +0.15(+2.48%)
Mar 05, 2021 6.040 6.050 5.941 6.050 204,200 +0.04(+0.67%)
Mar 04, 2021 6.070 6.080 5.920 6.010 456,213 -0.04(-0.66%)
Mar 03, 2021 5.980 6.080 5.980 6.050 330,034 +0.10(+1.68%)
Mar 02, 2021 5.960 5.970 5.920 5.950 87,809 -0.03(-0.50%)
Mar 01, 2021 5.970 5.990 5.940 5.980 121,604 +0.10(+1.70%)
Feb 26, 2021 5.970 5.970 5.850 5.880 161,800 -0.05(-0.84%)
Feb 25, 2021 6.030 6.030 5.890 5.930 319,429 -0.14(-2.31%)
Feb 24, 2021 6.020 6.080 6.010 6.070 194,631 -0.01(-0.16%)
Feb 23, 2021 6.010 6.100 5.965 6.080 356,824 +0.00(+0.00%)
Feb 22, 2021 6.000 6.130 6.000 6.080 295,763 +0.13(+2.18%)
Feb 19, 2021 5.960 5.980 5.940 5.950 185,700 -0.05(-0.83%)
Feb 18, 2021 5.970 6.000 5.930 6.000 387,287 -0.20(-3.23%)
Feb 17, 2021 6.200 6.220 6.160 6.200 181,579 +0.00(+0.00%)
Feb 16, 2021 6.230 6.280 6.190 6.200 533,186 -0.05(-0.80%)
Feb 12, 2021 6.170 6.310 6.170 6.250 1,014,000 +0.12(+1.96%)
Feb 11, 2021 6.150 6.170 6.095 6.130 421,323 +0.00(+0.00%)
Feb 10, 2021 6.150 6.170 6.060 6.130 464,311 +0.03(+0.49%)
Feb 09, 2021 6.000 6.130 6.000 6.100 823,813 +0.20(+3.39%)
Feb 08, 2021 5.740 5.930 5.740 5.900 2,144,109 +0.23(+4.06%)
Feb 05, 2021 5.670 5.690 5.640 5.670 242,600 +0.03(+0.53%)
Feb 04, 2021 5.650 5.680 5.610 5.640 183,701 -0.11(-1.91%)
Feb 03, 2021 5.530 5.750 5.520 5.750 317,832 +0.42(+7.88%)
Feb 02, 2021 5.270 5.330 5.250 5.330 199,637 -0.01(-0.19%)
Feb 01, 2021 5.280 5.340 5.270 5.340 231,811 -0.02(-0.37%)
Jan 29, 2021 5.380 5.410 5.315 5.360 283,000 +0.02(+0.37%)
Jan 28, 2021 5.280 5.369 5.280 5.340 376,503 +0.04(+0.75%)
Jan 27, 2021 5.380 5.380 5.280 5.300 244,580 -0.16(-2.93%)
Jan 26, 2021 5.460 5.460 5.420 5.460 168,654 +0.01(+0.18%)
Jan 25, 2021 5.460 5.470 5.400 5.450 217,569 -0.02(-0.37%)
Jan 22, 2021 5.500 5.510 5.440 5.470 190,700 -0.08(-1.44%)
Jan 21, 2021 5.600 5.610 5.500 5.550 200,769 -0.02(-0.36%)
Jan 20, 2021 5.540 5.570 5.510 5.570 230,466 -0.03(-0.54%)
Jan 19, 2021 5.630 5.630 5.560 5.600 841,969 -0.11(-1.93%)
Jan 15, 2021 5.730 5.750 5.680 5.710 222,900 -0.09(-1.55%)
Jan 14, 2021 5.730 5.820 5.730 5.800 202,397 +0.15(+2.65%)
Jan 13, 2021 5.640 5.660 5.620 5.650 242,266 -0.03(-0.53%)
Jan 12, 2021 5.650 5.690 5.620 5.680 432,993 -0.14(-2.41%)
Jan 11, 2021 5.800 5.845 5.800 5.820 209,607 +0.00(+0.00%)
Jan 08, 2021 5.820 5.830 5.760 5.820 220,900 +0.10(+1.75%)
Jan 07, 2021 5.680 5.730 5.650 5.720 245,965 +0.06(+1.06%)
Jan 06, 2021 5.620 5.680 5.572 5.660 131,679 +0.15(+2.72%)
Jan 05, 2021 5.420 5.520 5.400 5.510 167,418 +0.29(+5.56%)
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.