Nomura Holdings Inc ADR (NY: NMR )

5.840 +0.030 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.808 3.836 3.799 3.826 2,543,468 +0.02(+0.48%)
Nov 29, 2021 3.863 3.863 3.790 3.808 1,624,143 -0.06(-1.66%)
Nov 26, 2021 3.882 3.891 3.826 3.872 1,321,072 -0.04(-0.94%)
Nov 24, 2021 3.937 3.964 3.900 3.909 1,306,742 -0.06(-1.62%)
Nov 23, 2021 3.937 3.982 3.927 3.973 1,302,949 +0.04(+0.93%)
Nov 22, 2021 3.918 3.964 3.914 3.937 1,064,888 +0.04(+0.94%)
Nov 19, 2021 3.891 3.909 3.863 3.900 1,457,231 -0.05(-1.16%)
Nov 18, 2021 3.918 3.937 3.927 3.946 1,341,486 +0.05(+1.18%)
Nov 17, 2021 3.955 3.964 3.882 3.900 1,979,513 -0.12(-2.97%)
Nov 16, 2021 4.038 4.065 4.001 4.019 1,839,355 -0.04(-0.90%)
Nov 15, 2021 4.047 4.074 4.019 4.056 1,377,068 +0.04(+0.91%)
Nov 12, 2021 4.019 4.047 4.001 4.019 1,967,031 -0.01(-0.23%)
Nov 11, 2021 4.019 4.038 4.001 4.028 2,345,144 -0.01(-0.23%)
Nov 10, 2021 4.047 4.038 1,476,291 -0.01(-0.23%)
Nov 09, 2021 4.129 4.129 4.038 4.047 1,449,111 -0.09(-2.22%)
Nov 08, 2021 4.093 4.138 4.093 4.138 961,546 +0.02(+0.45%)
Nov 05, 2021 4.120 4.157 4.111 4.120 818,219 +0.00(+0.00%)
Nov 04, 2021 4.120 4.129 4.074 4.120 827,010 +0.04(+0.90%)
Nov 03, 2021 4.056 4.083 4.019 4.083 761,235 +0.05(+1.14%)
Nov 02, 2021 4.111 4.120 4.038 4.038 667,027 -0.07(-1.79%)
Nov 01, 2021 4.212 4.125 4.083 4.111 1,086,871 -0.12(-2.82%)
Oct 29, 2021 4.304 4.304 4.093 4.230 1,213,105 -0.26(-5.73%)
Oct 28, 2021 4.423 4.487 4.423 4.487 493,809 +0.10(+2.30%)
Oct 27, 2021 4.432 4.432 4.377 4.386 294,895 -0.03(-0.62%)
Oct 26, 2021 4.441 4.414 369,135 +0.00(+0.00%)
Oct 25, 2021 4.441 4.496 4.414 4.414 257,103 -0.03(-0.62%)
Oct 22, 2021 4.487 4.487 4.423 4.441 323,365 -0.05(-1.02%)
Oct 21, 2021 4.469 4.515 4.460 4.487 556,750 -0.05(-1.01%)
Oct 20, 2021 4.533 4.542 4.515 4.533 304,579 +0.06(+1.23%)
Oct 19, 2021 4.460 4.478 4.423 4.478 353,237 +0.03(+0.62%)
Oct 18, 2021 4.487 4.487 4.450 4.450 259,631 -0.05(-1.02%)
Oct 15, 2021 4.460 4.506 4.460 4.496 344,040 +0.07(+1.66%)
Oct 14, 2021 4.460 4.460 4.359 4.423 425,557 +0.00(+0.00%)
Oct 13, 2021 4.450 4.460 4.414 4.423 375,284 -0.04(-0.82%)
Oct 12, 2021 4.496 4.506 4.450 4.460 202,472 -0.02(-0.41%)
Oct 11, 2021 4.533 4.550 4.478 4.478 229,175 -0.01(-0.20%)
Oct 08, 2021 4.551 4.551 4.469 4.487 219,176 -0.06(-1.21%)
Oct 07, 2021 4.551 4.579 4.515 4.542 242,220 +0.00(+0.00%)
Oct 06, 2021 4.496 4.551 4.469 4.542 366,530 +0.01(+0.20%)
Oct 05, 2021 4.478 4.551 4.460 4.533 404,997 +0.10(+2.28%)
Oct 04, 2021 4.506 4.533 4.409 4.432 670,403 -0.11(-2.42%)
Oct 01, 2021 4.542 4.551 4.487 4.542 376,421 +0.01(+0.20%)
Sep 30, 2021 4.616 4.662 4.515 4.533 484,738 -0.13(-2.76%)
Sep 29, 2021 4.671 4.671 4.602 4.662 276,118 +0.01(+0.21%)
Sep 28, 2021 4.751 4.779 4.643 4.652 466,281 -0.09(-1.91%)
Sep 27, 2021 4.688 4.756 4.683 4.742 323,460 +0.09(+1.95%)
Sep 24, 2021 4.634 4.661 4.634 4.652 195,123 +0.01(+0.19%)
Sep 23, 2021 4.634 4.661 4.625 4.643 212,528 +0.00(+0.00%)
Sep 22, 2021 4.561 4.670 4.444 4.643 425,759 +0.08(+1.79%)
Sep 21, 2021 4.552 4.570 4.543 4.561 207,253 +0.01(+0.20%)
Sep 20, 2021 4.588 4.588 4.498 4.552 343,317 -0.09(-1.95%)
Sep 17, 2021 4.661 4.688 4.616 4.643 275,265 -0.05(-0.97%)
Sep 16, 2021 4.688 4.688 4.656 4.688 213,211 -0.03(-0.58%)
Sep 15, 2021 4.715 4.715 4.670 4.715 330,084 -0.03(-0.57%)
Sep 14, 2021 4.742 4.760 4.706 4.742 415,307 +0.00(+0.00%)
Sep 13, 2021 4.720 4.747 4.715 4.742 240,682 +0.03(+0.58%)
Sep 10, 2021 4.715 4.733 4.697 4.715 281,784 +0.03(+0.58%)
Sep 09, 2021 4.670 4.697 4.661 4.688 136,571 +0.03(+0.58%)
Sep 08, 2021 4.697 4.706 4.661 4.661 332,959 -0.04(-0.77%)
Sep 07, 2021 4.679 4.715 4.663 4.697 294,373 +0.05(+1.17%)
Sep 03, 2021 4.570 4.643 4.534 4.643 678,742 +0.27(+6.21%)
Sep 02, 2021 4.417 4.426 4.371 4.371 554,072 -0.05(-1.23%)
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.