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 (%)
Jun 30, 2014 7.020 7.070 7.010 7.030 300,973 +0.00(+0.00%)
Jun 27, 2014 7.050 7.060 7.020 7.030 220,927 -0.07(-0.99%)
Jun 26, 2014 7.140 7.145 7.070 7.100 337,486 -0.07(-0.98%)
Jun 25, 2014 7.130 7.180 7.110 7.170 453,317 +0.02(+0.28%)
Jun 24, 2014 7.200 7.240 7.130 7.150 363,336 -0.03(-0.42%)
Jun 23, 2014 7.230 7.270 7.170 7.180 252,311 -0.19(-2.58%)
Jun 20, 2014 7.360 7.380 7.330 7.370 2,927,175 +0.08(+1.10%)
Jun 19, 2014 7.240 7.290 7.210 7.290 2,919,563 +0.11(+1.53%)
Jun 18, 2014 7.100 7.190 7.080 7.180 457,160 +0.19(+2.72%)
Jun 17, 2014 6.940 7.010 6.938 6.990 1,585,284 +0.04(+0.58%)
Jun 16, 2014 6.900 6.960 6.880 6.950 453,657 +0.03(+0.43%)
Jun 13, 2014 6.890 6.930 6.870 6.920 1,057,109 +0.14(+2.06%)
Jun 12, 2014 6.840 6.840 6.760 6.780 317,411 +0.16(+2.42%)
Jun 11, 2014 6.620 6.620 6.580 6.620 159,855 +0.04(+0.61%)
Jun 10, 2014 6.610 6.610 6.550 6.580 266,884 -0.18(-2.66%)
Jun 06, 2014 6.710 6.760 6.690 6.760 251,615 +0.06(+0.90%)
Jun 05, 2014 6.650 6.700 6.590 6.700 254,249 +0.06(+0.90%)
Jun 04, 2014 6.650 6.660 6.600 6.640 252,407 -0.01(-0.15%)
Jun 03, 2014 6.590 6.650 6.590 6.650 160,335 +0.01(+0.15%)
Jun 02, 2014 6.610 6.640 6.570 6.640 219,973 +0.11(+1.68%)
May 30, 2014 6.580 6.580 6.525 6.530 243,282 -0.12(-1.80%)
May 29, 2014 6.640 6.650 6.620 6.650 239,038 +0.10(+1.53%)
May 28, 2014 6.560 6.570 6.510 6.550 456,786 +0.00(+0.00%)
May 27, 2014 6.610 6.620 6.520 6.550 350,477 +0.16(+2.50%)
May 23, 2014 6.400 6.390 6.390 6.390 157,500 +0.00(+0.00%)
May 22, 2014 6.340 6.390 6.310 6.390 243,789 +0.21(+3.40%)
May 21, 2014 6.150 6.220 6.140 6.180 397,804 +0.12(+1.98%)
May 20, 2014 6.090 6.120 6.040 6.060 296,213 +0.04(+0.66%)
May 19, 2014 5.970 6.030 5.970 6.020 292,960 +0.08(+1.35%)
May 16, 2014 5.950 5.950 5.900 5.940 188,657 +0.04(+0.68%)
May 15, 2014 5.970 5.980 5.870 5.900 406,973 -0.04(-0.67%)
May 14, 2014 6.000 6.050 5.940 5.940 385,471 -0.08(-1.33%)
May 13, 2014 5.970 6.040 5.970 6.020 392,108 +0.10(+1.69%)
May 12, 2014 5.870 5.920 5.860 5.920 303,030 +0.05(+0.85%)
May 09, 2014 5.900 5.900 5.850 5.870 171,150 -0.06(-1.01%)
May 08, 2014 5.960 5.980 5.890 5.930 306,804 -0.01(-0.17%)
May 07, 2014 5.980 5.980 5.900 5.940 471,306 -0.11(-1.82%)
May 06, 2014 6.050 6.070 6.020 6.050 420,277 -0.01(-0.17%)
May 05, 2014 6.090 6.090 6.040 6.060 117,093 -0.04(-0.66%)
May 02, 2014 6.100 6.150 6.070 6.100 293,176 +0.03(+0.49%)
May 01, 2014 6.070 6.090 6.020 6.070 2,684,054 +0.21(+3.58%)
Apr 30, 2014 5.890 5.910 5.850 5.860 518,295 -0.06(-1.01%)
Apr 29, 2014 5.880 5.920 5.880 5.920 209,583 +0.05(+0.85%)
Apr 28, 2014 5.880 5.900 5.820 5.870 307,839 +0.00(+0.00%)
Apr 25, 2014 5.920 5.920 5.860 5.870 290,825 -0.10(-1.68%)
Apr 24, 2014 5.980 5.980 5.920 5.970 192,973 -0.01(-0.17%)
Apr 23, 2014 5.980 6.000 5.950 5.980 335,504 +0.04(+0.67%)
Apr 22, 2014 5.940 5.960 5.900 5.940 1,014,082 -0.06(-1.00%)
Apr 21, 2014 6.070 6.080 5.960 6.000 10,050,681 -0.09(-1.48%)
Apr 17, 2014 6.120 6.090 6.090 6.090 2,636,200 -0.05(-0.81%)
Apr 16, 2014 6.070 6.140 6.070 6.140 466,468 +0.16(+2.68%)
Apr 15, 2014 5.990 6.000 5.910 5.980 630,160 -0.02(-0.33%)
Apr 14, 2014 6.010 6.050 5.960 6.000 333,609 +0.03(+0.50%)
Apr 11, 2014 6.020 6.040 5.970 5.970 635,001 -0.09(-1.49%)
Apr 10, 2014 6.190 6.190 6.040 6.060 783,039 -0.16(-2.57%)
Apr 09, 2014 6.160 6.250 6.160 6.220 289,256 +0.07(+1.14%)
Apr 08, 2014 6.180 6.240 6.136 6.150 596,378 -0.18(-2.84%)
Apr 07, 2014 6.400 6.400 6.270 6.330 650,740 -0.13(-2.01%)
Apr 04, 2014 6.550 6.570 6.430 6.460 290,969 -0.01(-0.15%)
Apr 03, 2014 6.510 6.510 6.350 6.470 214,439 -0.08(-1.22%)
Apr 02, 2014 6.450 6.560 6.450 6.550 329,974 +0.13(+2.02%)
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.