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 (%)
Sep 30, 2005 11.18 11.19 11.05 11.10 331,246 -0.17(-1.52%)
Sep 29, 2005 11.25 11.32 11.20 11.28 976,525 -0.01(-0.13%)
Sep 28, 2005 11.29 11.33 11.18 11.29 2,863,521 +0.23(+2.07%)
Sep 27, 2005 10.99 11.10 10.92 11.06 1,518,385 +0.07(+0.65%)
Sep 26, 2005 10.86 10.99 10.86 10.99 1,426,583 +0.34(+3.15%)
Sep 23, 2005 10.65 10.68 10.54 10.65 1,204,912 +0.08(+0.74%)
Sep 22, 2005 10.53 10.58 10.47 10.58 442,081 -0.11(-1.07%)
Sep 21, 2005 10.60 10.80 10.59 10.69 1,261,869 +0.33(+3.17%)
Sep 20, 2005 10.36 10.49 10.28 10.36 1,313,228 +0.14(+1.40%)
Sep 19, 2005 10.35 10.35 10.19 10.22 401,637 -0.10(-0.97%)
Sep 16, 2005 10.19 10.34 10.17 10.32 523,388 +0.31(+3.07%)
Sep 15, 2005 10.03 10.05 9.975 10.01 385,684 +0.21(+2.11%)
Sep 14, 2005 9.818 9.897 9.797 9.804 219,571 -0.06(-0.58%)
Sep 13, 2005 9.883 9.897 9.840 9.861 306,755 +0.04(+0.36%)
Sep 12, 2005 9.825 9.897 9.797 9.825 416,891 +0.07(+0.73%)
Sep 09, 2005 9.682 9.811 9.632 9.754 308,155 +0.24(+2.48%)
Sep 08, 2005 9.504 9.604 9.504 9.518 264,912 -0.15(-1.55%)
Sep 07, 2005 9.682 9.725 9.647 9.668 365,392 -0.13(-1.31%)
Sep 06, 2005 9.775 9.833 9.725 9.797 201,098 -0.04(-0.36%)
Sep 02, 2005 9.883 9.890 9.804 9.833 139,243 -0.09(-0.94%)
Sep 01, 2005 9.825 9.925 9.804 9.925 196,480 +0.09(+0.94%)
Aug 31, 2005 9.833 9.840 9.640 9.833 206,976 +0.06(+0.58%)
Aug 30, 2005 9.783 9.790 9.682 9.775 1,035,581 +0.06(+0.59%)
Aug 29, 2005 9.682 9.761 9.647 9.718 668,509 -0.09(-0.95%)
Aug 26, 2005 9.875 9.890 9.775 9.811 1,053,633 -0.06(-0.65%)
Aug 25, 2005 9.854 9.947 9.854 9.875 231,466 +0.12(+1.25%)
Aug 24, 2005 9.818 9.868 9.740 9.754 424,868 -0.03(-0.29%)
Aug 23, 2005 9.811 9.825 9.740 9.783 501,557 -0.12(-1.23%)
Aug 22, 2005 9.861 9.918 9.825 9.904 496,379 +0.52(+5.56%)
Aug 19, 2005 9.289 9.440 9.289 9.382 194,661 -0.01(-0.08%)
Aug 18, 2005 9.390 9.432 9.354 9.390 227,687 -0.18(-1.87%)
Aug 17, 2005 9.432 9.668 9.432 9.568 504,915 +0.06(+0.60%)
Aug 16, 2005 9.554 9.597 9.461 9.511 366,511 -0.31(-3.20%)
Aug 15, 2005 9.718 9.840 9.675 9.825 414,652 +0.19(+2.00%)
Aug 12, 2005 9.632 9.661 9.582 9.632 477,766 +0.00(+0.00%)
Aug 11, 2005 9.418 9.632 9.418 9.632 413,532 +0.46(+4.98%)
Aug 10, 2005 9.125 9.375 9.082 9.175 716,370 +0.51(+5.85%)
Aug 09, 2005 8.646 8.718 8.646 8.668 181,646 +0.09(+1.08%)
Aug 08, 2005 8.639 8.668 8.575 8.575 181,366 -0.06(-0.74%)
Aug 05, 2005 8.682 8.696 8.625 8.639 294,161 -0.08(-0.90%)
Aug 04, 2005 8.668 8.725 8.646 8.718 521,429 +0.06(+0.74%)
Aug 03, 2005 8.518 8.668 8.518 8.653 295,840 +0.21(+2.45%)
Aug 02, 2005 8.461 8.461 8.361 8.446 412,273 -0.01(-0.17%)
Aug 01, 2005 8.489 8.489 8.418 8.461 187,104 -0.04(-0.42%)
Jul 29, 2005 8.482 8.525 8.468 8.496 228,107 +0.06(+0.76%)
Jul 28, 2005 8.432 8.468 8.389 8.432 279,466 -0.14(-1.67%)
Jul 27, 2005 8.468 8.603 8.453 8.575 272,189 +0.14(+1.69%)
Jul 26, 2005 8.503 8.503 8.403 8.432 320,050 -0.09(-1.09%)
Jul 25, 2005 8.589 8.603 8.525 8.525 330,546 -0.14(-1.57%)
Jul 22, 2005 8.704 8.711 8.661 8.661 264,912 -0.06(-0.66%)
Jul 21, 2005 8.661 8.725 8.632 8.718 528,006 +0.13(+1.50%)
Jul 20, 2005 8.503 8.611 8.489 8.589 328,167 +0.06(+0.75%)
Jul 19, 2005 8.553 8.553 8.511 8.525 249,519 -0.09(-1.08%)
Jul 18, 2005 8.718 8.718 8.618 8.618 154,497 -0.06(-0.66%)
Jul 15, 2005 8.611 8.718 8.603 8.675 253,997 +0.14(+1.59%)
Jul 14, 2005 8.561 8.611 8.539 8.539 397,719 +0.07(+0.84%)
Jul 13, 2005 8.503 8.518 8.432 8.468 631,424 -0.06(-0.75%)
Jul 12, 2005 8.532 8.582 8.468 8.532 432,145 -0.01(-0.17%)
Jul 11, 2005 8.539 8.575 8.518 8.546 226,148 -0.02(-0.25%)
Jul 08, 2005 8.468 8.611 8.468 8.568 320,190 +0.18(+2.13%)
Jul 07, 2005 8.432 8.446 8.325 8.389 448,798 -0.14(-1.67%)
Jul 06, 2005 8.561 8.611 8.503 8.532 338,383 -0.07(-0.83%)
Jul 05, 2005 8.603 8.639 8.525 8.603 455,375 +0.02(+0.25%)
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.