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 (%)
Jul 31, 2023 4.190 4.190 4.165 4.180 336,787 -0.02(-0.48%)
Jul 28, 2023 4.170 4.220 4.160 4.200 447,948 +0.07(+1.69%)
Jul 27, 2023 4.140 4.170 4.110 4.130 354,028 +0.00(+0.00%)
Jul 26, 2023 4.110 4.130 4.090 4.130 332,830 +0.02(+0.49%)
Jul 25, 2023 4.100 4.120 4.085 4.110 482,988 +0.07(+1.73%)
Jul 24, 2023 3.990 4.055 3.990 4.040 386,861 +0.05(+1.25%)
Jul 21, 2023 4.020 4.020 3.970 3.990 261,728 -0.03(-0.75%)
Jul 20, 2023 4.010 4.035 4.000 4.020 504,939 -0.04(-0.99%)
Jul 19, 2023 4.030 4.065 4.030 4.060 399,179 +0.05(+1.25%)
Jul 18, 2023 3.990 4.020 3.985 4.010 500,467 +0.05(+1.26%)
Jul 17, 2023 3.930 3.970 3.930 3.960 211,008 +0.00(+0.00%)
Jul 14, 2023 3.990 3.995 3.950 3.960 420,242 -0.04(-1.00%)
Jul 13, 2023 3.960 4.010 3.960 4.000 522,743 +0.06(+1.52%)
Jul 12, 2023 3.900 3.950 3.900 3.940 337,016 +0.05(+1.29%)
Jul 11, 2023 3.860 3.890 3.850 3.890 313,379 +0.03(+0.78%)
Jul 10, 2023 3.840 3.870 3.830 3.860 267,282 +0.00(+0.00%)
Jul 07, 2023 3.810 3.870 3.810 3.860 370,354 +0.06(+1.58%)
Jul 06, 2023 3.860 3.860 3.790 3.800 309,252 -0.10(-2.56%)
Jul 05, 2023 3.880 3.900 3.870 3.900 577,159 +0.02(+0.52%)
Jul 03, 2023 3.880 3.900 3.875 3.880 302,143 +0.05(+1.31%)
Jun 30, 2023 3.820 3.850 3.810 3.830 919,192 +0.02(+0.52%)
Jun 29, 2023 3.800 3.820 3.770 3.810 787,575 -0.06(-1.55%)
Jun 28, 2023 3.850 3.880 3.840 3.870 497,343 +0.09(+2.38%)
Jun 27, 2023 3.780 3.790 3.750 3.780 1,133,202 -0.02(-0.53%)
Jun 26, 2023 3.790 3.820 3.770 3.800 497,857 +0.00(+0.00%)
Jun 23, 2023 3.830 3.830 3.780 3.800 550,847 -0.12(-3.06%)
Jun 22, 2023 3.900 3.930 3.895 3.920 366,596 +0.00(+0.00%)
Jun 21, 2023 3.880 3.940 3.873 3.920 877,838 +0.06(+1.55%)
Jun 20, 2023 3.900 3.900 3.830 3.860 608,744 -0.10(-2.53%)
Jun 16, 2023 3.990 4.010 3.950 3.960 1,175,619 +0.00(+0.00%)
Jun 15, 2023 3.900 3.960 3.890 3.960 1,352,582 +0.44(+12.50%)
May 08, 2023 3.510 3.550 3.510 3.520 306,413 +0.00(+0.00%)
May 05, 2023 3.430 3.530 3.430 3.520 1,800,697 +0.12(+3.53%)
May 04, 2023 3.430 3.443 3.380 3.400 1,073,709 -0.04(-1.16%)
May 03, 2023 3.440 3.480 3.435 3.440 2,556,223 -0.01(-0.29%)
May 02, 2023 3.460 3.470 3.400 3.450 1,480,792 -0.10(-2.82%)
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.