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 (%)
Aug 31, 2004 9.790 9.918 9.790 9.918 155,896 +0.03(+0.29%)
Aug 30, 2004 10.00 10.00 9.875 9.890 90,823 -0.11(-1.07%)
Aug 27, 2004 9.954 10.07 9.947 9.997 123,989 +0.09(+0.87%)
Aug 26, 2004 9.925 10.00 9.783 9.911 115,173 +0.05(+0.51%)
Aug 25, 2004 9.682 9.897 9.682 9.861 273,309 +0.12(+1.25%)
Aug 24, 2004 9.682 9.847 9.652 9.740 296,260 +0.00(+0.00%)
Aug 23, 2004 9.647 9.811 9.647 9.740 212,434 +0.09(+0.89%)
Aug 20, 2004 9.668 9.718 9.540 9.654 149,039 +0.06(+0.60%)
Aug 19, 2004 9.604 9.682 9.511 9.597 160,794 +0.04(+0.37%)
Aug 18, 2004 9.497 9.561 9.432 9.561 209,495 +0.09(+0.90%)
Aug 17, 2004 9.504 9.518 9.447 9.475 228,107 -0.01(-0.15%)
Aug 16, 2004 9.482 9.497 9.361 9.490 511,773 -0.19(-1.92%)
Aug 13, 2004 9.661 9.718 9.618 9.675 128,468 -0.13(-1.31%)
Aug 12, 2004 9.861 9.875 9.768 9.804 116,432 -0.09(-0.87%)
Aug 11, 2004 9.740 9.933 9.740 9.890 164,433 +0.11(+1.17%)
Aug 10, 2004 9.611 9.897 9.611 9.775 152,538 +0.16(+1.71%)
Aug 09, 2004 9.632 9.682 9.568 9.611 229,787 +0.01(+0.07%)
Aug 06, 2004 9.682 9.682 9.540 9.604 147,360 -0.09(-0.88%)
Aug 05, 2004 9.682 9.861 9.682 9.690 268,131 -0.20(-2.02%)
Aug 04, 2004 9.754 9.933 9.682 9.890 136,304 -0.07(-0.72%)
Aug 03, 2004 10.05 10.11 9.933 9.961 252,317 -0.09(-0.85%)
Aug 02, 2004 9.968 10.06 9.947 10.05 230,346 +0.19(+1.88%)
Jul 30, 2004 9.790 9.868 9.754 9.861 259,455 +0.26(+2.68%)
Jul 29, 2004 9.540 9.718 9.504 9.604 161,074 -0.31(-3.10%)
Jul 28, 2004 9.854 9.911 9.661 9.911 141,622 +0.17(+1.76%)
Jul 27, 2004 9.625 9.747 9.582 9.740 192,142 +0.11(+1.19%)
Jul 26, 2004 9.733 9.790 9.582 9.625 210,194 -0.11(-1.10%)
Jul 23, 2004 9.504 9.840 9.504 9.733 420,809 -0.23(-2.30%)
Jul 22, 2004 9.897 9.975 9.824 9.961 161,074 +0.06(+0.65%)
Jul 21, 2004 10.03 10.08 9.847 9.897 212,294 -0.31(-3.08%)
Jul 20, 2004 10.10 10.25 10.10 10.21 159,255 +0.06(+0.63%)
Jul 19, 2004 10.18 10.18 10.09 10.15 130,007 +0.04(+0.42%)
Jul 16, 2004 10.15 10.23 10.08 10.10 156,176 +0.00(+0.00%)
Jul 15, 2004 10.09 10.15 10.03 10.10 395,200 -0.11(-1.05%)
Jul 14, 2004 10.29 10.41 10.17 10.21 173,249 -0.31(-2.92%)
Jul 13, 2004 10.29 10.53 10.23 10.52 493,020 +0.30(+2.94%)
Jul 12, 2004 10.22 10.23 10.15 10.22 279,606 +0.07(+0.70%)
Jul 09, 2004 10.04 10.22 10.04 10.15 149,319 +0.12(+1.21%)
Jul 08, 2004 10.12 10.12 10.00 10.03 141,062 -0.16(-1.61%)
Jul 07, 2004 10.11 10.25 10.10 10.19 128,887 +0.06(+0.64%)
Jul 06, 2004 10.15 10.18 10.06 10.13 184,725 -0.40(-3.80%)
Jul 02, 2004 10.57 10.58 10.43 10.53 125,249 -0.04(-0.41%)
Jul 01, 2004 10.68 10.73 10.46 10.57 137,704 -0.11(-1.07%)
Jun 30, 2004 10.70 10.74 10.58 10.68 107,476 -0.06(-0.53%)
Jun 29, 2004 10.67 10.78 10.65 10.74 179,407 +0.04(+0.40%)
Jun 28, 2004 10.77 10.85 10.65 10.70 112,514 -0.10(-0.93%)
Jun 25, 2004 10.70 10.82 10.65 10.80 160,934 +0.09(+0.87%)
Jun 24, 2004 10.65 10.83 10.65 10.70 184,865 +0.03(+0.27%)
Jun 23, 2004 10.54 10.68 10.47 10.68 168,351 -0.01(-0.13%)
Jun 22, 2004 10.65 10.71 10.58 10.69 115,313 -0.07(-0.66%)
Jun 21, 2004 10.85 10.97 10.72 10.76 171,990 +0.05(+0.47%)
Jun 18, 2004 10.60 10.81 10.60 10.71 77,528 +0.09(+0.87%)
Jun 17, 2004 10.72 10.74 10.60 10.62 84,665 -0.20(-1.85%)
Jun 16, 2004 10.71 10.85 10.71 10.82 100,199 +0.11(+1.00%)
Jun 15, 2004 10.58 10.79 10.55 10.71 102,858 +0.21(+1.97%)
Jun 14, 2004 10.68 10.68 10.48 10.50 85,365 -0.38(-3.48%)
Jun 10, 2004 10.79 10.97 10.79 10.88 308,715 +0.31(+2.97%)
Jun 09, 2004 10.80 10.80 10.55 10.57 80,047 -0.24(-2.18%)
Jun 08, 2004 10.81 10.86 10.73 10.80 127,068 -0.19(-1.75%)
Jun 07, 2004 10.86 11.00 10.83 11.00 140,083 +0.41(+3.85%)
Jun 04, 2004 10.53 10.61 10.53 10.59 210,474 -0.01(-0.07%)
Jun 03, 2004 10.58 10.65 10.53 10.60 220,270 -0.31(-2.82%)
Jun 02, 2004 10.86 10.93 10.77 10.90 166,672 -0.03(-0.26%)
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.