Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomura Holdings Inc ADR (NY: NMR )

6.200 -0.070 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2021 4.579 4.616 4.480 4.507 317,531 -0.07(-1.58%)
Jul 29, 2021 4.588 4.607 4.570 4.579 369,786 -0.03(-0.59%)
Jul 28, 2021 4.543 4.625 4.543 4.607 333,499 +0.05(+1.19%)
Jul 27, 2021 4.548 4.561 4.516 4.552 365,811 +0.03(+0.60%)
Jul 26, 2021 4.484 4.543 4.484 4.525 328,199 -0.02(-0.40%)
Jul 23, 2021 4.543 4.598 4.543 4.543 281,370 +0.02(+0.40%)
Jul 22, 2021 4.561 4.588 4.525 4.525 501,865 -0.05(-1.19%)
Jul 21, 2021 4.507 4.588 4.507 4.579 332,736 +0.05(+1.20%)
Jul 20, 2021 4.471 4.534 4.453 4.525 409,054 +0.06(+1.42%)
Jul 19, 2021 4.480 4.480 4.426 4.462 973,560 -0.02(-0.40%)
Jul 16, 2021 4.498 4.521 4.471 4.480 475,377 +0.02(+0.41%)
Jul 15, 2021 4.507 4.507 4.453 4.462 581,958 -0.06(-1.40%)
Jul 14, 2021 4.552 4.561 4.525 4.525 242,845 -0.02(-0.40%)
Jul 13, 2021 4.588 4.597 4.534 4.543 432,857 +0.02(+0.40%)
Jul 12, 2021 4.543 4.543 4.516 4.525 307,467 -0.05(-0.99%)
Jul 09, 2021 4.462 4.598 4.462 4.570 897,760 +0.15(+3.48%)
Jul 08, 2021 4.407 4.426 4.389 4.417 558,887 -0.06(-1.41%)
Jul 07, 2021 4.498 4.507 4.444 4.480 455,739 -0.04(-0.80%)
Jul 06, 2021 4.588 4.598 4.462 4.516 950,452 -0.12(-2.54%)
Jul 02, 2021 4.616 4.643 4.607 4.634 413,315 -0.01(-0.19%)
Jul 01, 2021 4.652 4.652 4.589 4.643 510,600 +0.04(+0.79%)
Jun 30, 2021 4.652 4.661 4.598 4.607 405,657 -0.09(-1.93%)
Jun 29, 2021 4.688 4.724 4.661 4.697 444,957 +0.00(+0.00%)
Jun 28, 2021 4.760 4.779 4.693 4.697 628,134 -0.02(-0.38%)
Jun 25, 2021 4.724 4.733 4.688 4.715 365,003 +0.03(+0.58%)
Jun 24, 2021 4.697 4.751 4.670 4.688 848,582 +0.06(+1.37%)
Jun 23, 2021 4.661 4.679 4.625 4.625 464,073 -0.04(-0.78%)
Jun 22, 2021 4.697 4.724 4.661 4.661 368,904 -0.02(-0.39%)
Jun 21, 2021 4.670 4.706 4.634 4.679 397,966 +0.05(+0.98%)
Jun 18, 2021 4.706 4.706 4.625 4.634 432,337 -0.14(-2.85%)
Jun 17, 2021 4.824 4.842 4.769 4.769 549,025 -0.05(-1.13%)
Jun 16, 2021 4.851 4.851 4.788 4.824 561,657 -0.04(-0.74%)
Jun 15, 2021 4.896 4.896 4.860 4.860 266,224 -0.06(-1.29%)
Jun 14, 2021 4.960 4.960 4.896 4.923 405,832 +0.01(+0.18%)
Jun 11, 2021 4.887 4.914 4.887 4.914 154,616 +0.01(+0.18%)
Jun 10, 2021 4.941 4.950 4.905 4.905 161,138 +0.01(+0.18%)
Jun 09, 2021 4.969 4.969 4.887 4.896 298,722 -0.10(-1.99%)
Jun 08, 2021 5.032 5.032 4.978 4.996 150,312 -0.05(-0.90%)
Jun 07, 2021 5.032 5.050 5.018 5.041 231,610 +0.03(+0.54%)
Jun 04, 2021 5.068 5.068 4.996 5.014 484,916 -0.03(-0.54%)
Jun 03, 2021 5.014 5.050 4.996 5.041 496,715 -0.01(-0.18%)
Jun 02, 2021 4.987 5.059 4.987 5.050 977,083 +0.08(+1.64%)
Jun 01, 2021 5.005 5.023 4.969 4.969 655,229 -0.05(-1.08%)
May 28, 2021 5.032 5.041 4.996 5.023 270,467 -0.05(-0.89%)
May 27, 2021 5.068 5.095 5.032 5.068 406,808 +0.00(+0.00%)
May 26, 2021 5.068 5.077 5.041 5.068 546,871 -0.02(-0.36%)
May 25, 2021 5.068 5.113 5.068 5.086 371,166 +0.05(+1.08%)
May 24, 2021 5.032 5.041 5.005 5.032 237,420 +0.04(+0.72%)
May 21, 2021 4.996 5.005 4.960 4.996 211,053 -0.01(-0.18%)
May 20, 2021 4.914 5.023 4.914 5.005 656,502 +0.10(+2.03%)
May 19, 2021 4.869 4.914 4.849 4.905 388,214 +0.05(+0.93%)
May 18, 2021 4.860 4.932 4.860 4.860 382,323 +0.02(+0.37%)
May 17, 2021 4.842 4.866 4.824 4.842 312,746 -0.02(-0.37%)
May 14, 2021 4.806 4.860 4.797 4.860 293,439 +0.05(+0.94%)
May 13, 2021 4.679 4.819 4.679 4.815 683,648 +0.16(+3.50%)
May 12, 2021 4.760 4.760 4.647 4.652 582,851 -0.13(-2.65%)
May 11, 2021 4.752 4.797 4.745 4.779 469,153 -0.05(-0.94%)
May 10, 2021 4.815 4.878 4.815 4.824 289,739 +0.03(+0.57%)
May 07, 2021 4.815 4.815 4.760 4.797 583,081 -0.13(-2.57%)
May 06, 2021 4.932 4.932 4.874 4.923 417,992 -0.03(-0.55%)
May 05, 2021 4.932 4.996 4.896 4.950 862,550 +0.04(+0.74%)
May 04, 2021 4.869 4.914 4.855 4.914 367,789 -0.01(-0.18%)
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.