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: 6:30 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 (%)
Sep 29, 2023 4.070 4.070 4.000 4.020 9,726,201 -0.12(-2.90%)
Sep 28, 2023 4.130 4.175 4.110 4.140 9,096,264 -0.06(-1.43%)
Sep 27, 2023 4.170 4.217 4.135 4.200 5,480,606 +0.05(+1.20%)
Sep 26, 2023 4.200 4.230 4.140 4.150 6,742,386 -0.08(-1.89%)
Sep 25, 2023 4.230 4.250 4.210 4.230 9,245,542 -0.07(-1.63%)
Sep 22, 2023 4.340 4.340 4.280 4.300 5,393,534 -0.03(-0.69%)
Sep 21, 2023 4.330 4.350 4.300 4.330 5,020,378 -0.04(-0.92%)
Sep 20, 2023 4.420 4.440 4.360 4.370 2,367,250 -0.09(-2.02%)
Sep 19, 2023 4.420 4.470 4.420 4.460 3,320,651 +0.07(+1.59%)
Sep 18, 2023 4.370 4.400 4.348 4.390 3,193,344 +0.01(+0.23%)
Sep 15, 2023 4.390 4.400 4.372 4.380 2,897,525 +0.00(+0.00%)
Sep 14, 2023 4.300 4.420 4.300 4.380 3,295,385 +0.12(+2.82%)
Sep 13, 2023 4.220 4.260 4.220 4.260 3,207,904 +0.09(+2.16%)
Sep 12, 2023 4.160 4.180 4.140 4.170 5,328,143 -0.03(-0.71%)
Sep 11, 2023 4.140 4.210 4.140 4.200 5,955,525 +0.12(+2.94%)
Sep 08, 2023 4.080 4.090 4.045 4.080 3,471,356 +0.00(+0.00%)
Sep 07, 2023 4.070 4.100 4.060 4.080 1,994,225 +0.00(+0.00%)
Sep 06, 2023 4.050 4.095 4.050 4.080 1,759,148 +0.08(+2.00%)
Sep 05, 2023 3.990 4.015 3.980 4.000 1,122,883 +0.02(+0.50%)
Sep 01, 2023 3.950 3.990 3.940 3.980 1,027,721 +0.10(+2.58%)
Aug 31, 2023 3.870 3.890 3.860 3.880 2,161,309 +0.01(+0.26%)
Aug 30, 2023 3.880 3.890 3.860 3.870 1,729,474 +0.00(+0.00%)
Aug 29, 2023 3.820 3.870 3.811 3.870 1,826,520 +0.05(+1.31%)
Aug 28, 2023 3.830 3.840 3.810 3.820 2,326,452 +0.03(+0.79%)
Aug 25, 2023 3.790 3.800 3.750 3.790 1,039,096 +0.03(+0.80%)
Aug 24, 2023 3.770 3.790 3.750 3.760 1,424,848 -0.02(-0.53%)
Aug 23, 2023 3.740 3.795 3.740 3.780 832,401 +0.05(+1.34%)
Aug 22, 2023 3.730 3.755 3.720 3.730 1,237,828 +0.04(+1.08%)
Aug 21, 2023 3.670 3.700 3.655 3.690 1,579,137 +0.03(+0.82%)
Aug 18, 2023 3.640 3.690 3.640 3.660 2,742,149 +0.00(+0.00%)
Aug 17, 2023 3.680 3.700 3.650 3.660 1,967,448 +0.02(+0.55%)
Aug 16, 2023 3.650 3.670 3.630 3.640 1,585,307 -0.01(-0.27%)
Aug 15, 2023 3.680 3.690 3.650 3.650 880,932 -0.05(-1.35%)
Aug 14, 2023 3.710 3.720 3.680 3.700 676,788 -0.04(-1.07%)
Aug 11, 2023 3.760 3.760 3.740 3.740 781,115 -0.02(-0.53%)
Aug 10, 2023 3.760 3.810 3.750 3.760 1,398,736 +0.01(+0.27%)
Aug 09, 2023 3.750 3.770 3.730 3.750 935,164 -0.08(-2.09%)
Aug 08, 2023 3.850 3.840 3.795 3.830 773,101 -0.06(-1.54%)
Aug 07, 2023 3.900 3.900 3.860 3.890 596,064 +0.05(+1.30%)
Aug 04, 2023 3.840 3.870 3.820 3.840 630,334 +0.06(+1.59%)
Aug 03, 2023 3.770 3.805 3.760 3.780 1,108,975 -0.02(-0.53%)
Aug 02, 2023 3.790 3.800 3.760 3.800 1,213,614 -0.06(-1.55%)
Aug 01, 2023 4.070 4.080 3.760 3.860 3,327,158 -0.32(-7.66%)
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%)
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.