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

Nomura Holdings Inc ADR (NY: NMR )

5.520 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2018 6.200 6.200 6.090 6.100 157,004 -0.09(-1.45%)
Feb 27, 2018 6.260 6.280 6.180 6.190 223,619 -0.09(-1.43%)
Feb 26, 2018 6.270 6.305 6.220 6.280 435,969 +0.11(+1.78%)
Feb 23, 2018 6.120 6.190 6.115 6.170 145,904 +0.13(+2.15%)
Feb 22, 2018 6.080 6.090 6.020 6.040 160,227 +0.00(+0.00%)
Feb 21, 2018 6.110 6.120 6.020 6.040 255,719 -0.14(-2.27%)
Feb 20, 2018 6.230 6.235 6.160 6.180 230,065 -0.07(-1.12%)
Feb 16, 2018 6.250 6.250 6.250 0 +0.09(+1.46%)
Feb 15, 2018 6.230 6.230 6.110 6.160 239,529 +0.00(+0.00%)
Feb 14, 2018 5.970 6.170 5.970 6.160 309,718 +0.12(+1.99%)
Feb 13, 2018 5.930 6.050 5.930 6.040 254,184 -0.03(-0.49%)
Feb 12, 2018 6.020 6.090 5.980 6.070 328,250 +0.11(+1.85%)
Feb 09, 2018 6.020 6.040 5.760 5.960 570,367 +0.13(+2.23%)
Feb 08, 2018 6.050 6.060 5.820 5.830 485,038 -0.25(-4.11%)
Feb 07, 2018 6.130 6.190 6.080 6.080 327,838 -0.17(-2.72%)
Feb 06, 2018 6.150 6.250 6.090 6.250 705,489 +0.11(+1.79%)
Feb 05, 2018 6.240 6.320 5.970 6.140 627,108 -0.18(-2.85%)
Feb 02, 2018 6.410 6.430 6.310 6.320 250,835 -0.27(-4.10%)
Feb 01, 2018 6.550 6.620 6.550 6.590 411,295 +0.03(+0.46%)
Jan 31, 2018 6.560 6.610 6.480 6.560 547,471 +0.05(+0.77%)
Jan 30, 2018 6.500 6.560 6.470 6.510 1,145,382 -0.04(-0.61%)
Jan 29, 2018 6.590 6.610 6.550 6.550 290,320 -0.15(-2.24%)
Jan 26, 2018 6.680 6.700 6.660 6.700 105,575 +0.05(+0.75%)
Jan 25, 2018 6.740 6.740 6.640 6.650 133,498 -0.12(-1.77%)
Jan 24, 2018 6.780 6.810 6.730 6.770 148,630 +0.02(+0.30%)
Jan 23, 2018 6.720 6.780 6.715 6.750 142,989 +0.03(+0.45%)
Jan 22, 2018 6.820 6.820 6.710 6.720 349,634 -0.11(-1.61%)
Jan 19, 2018 6.750 6.830 6.700 6.830 439,673 +0.25(+3.80%)
Jan 18, 2018 6.580 6.609 6.550 6.580 154,923 -0.10(-1.50%)
Jan 17, 2018 6.580 6.700 6.580 6.680 146,503 +0.09(+1.37%)
Jan 16, 2018 6.610 6.655 6.555 6.590 161,787 +0.00(+0.00%)
Jan 12, 2018 6.590 6.590 6.590 0 +0.03(+0.46%)
Jan 11, 2018 6.480 6.570 6.480 6.560 237,140 +0.11(+1.71%)
Jan 10, 2018 6.390 6.460 6.390 6.450 182,318 +0.08(+1.26%)
Jan 09, 2018 6.350 6.380 6.330 6.370 209,045 +0.01(+0.16%)
Jan 08, 2018 6.330 6.370 6.300 6.360 222,711 +0.03(+0.47%)
Jan 05, 2018 6.350 6.360 6.270 6.330 439,875 +0.20(+3.26%)
Jan 04, 2018 6.050 6.130 6.050 6.130 354,838 +0.14(+2.34%)
Jan 03, 2018 5.910 6.000 5.910 5.990 166,429 +0.09(+1.53%)
Jan 02, 2018 5.860 5.920 5.860 5.900 128,551 +0.08(+1.37%)
Dec 29, 2017 5.820 5.820 5.820 0 +0.00(+0.00%)
Dec 28, 2017 5.850 5.850 5.804 5.820 127,163 -0.06(-1.02%)
Dec 27, 2017 5.850 5.910 5.850 5.880 86,764 +0.05(+0.86%)
Dec 26, 2017 5.820 5.840 5.810 5.830 68,704 -0.09(-1.52%)
Dec 22, 2017 5.910 5.980 5.900 5.920 146,658 -0.01(-0.17%)
Dec 21, 2017 5.910 5.960 5.910 5.930 115,255 +0.02(+0.34%)
Dec 20, 2017 5.950 5.960 5.890 5.910 126,217 -0.01(-0.17%)
Dec 19, 2017 5.930 5.970 5.920 5.920 116,347 -0.03(-0.50%)
Dec 18, 2017 5.940 5.960 5.930 5.950 180,849 +0.07(+1.19%)
Dec 15, 2017 5.870 5.900 5.860 5.880 171,460 +0.01(+0.17%)
Dec 14, 2017 5.900 5.900 5.860 5.870 85,553 -0.04(-0.68%)
Dec 13, 2017 5.910 5.930 5.900 5.910 115,744 +0.00(+0.00%)
Dec 12, 2017 5.870 5.920 5.870 5.910 97,950 +0.09(+1.55%)
Dec 11, 2017 5.810 5.835 5.810 5.820 182,718 -0.02(-0.34%)
Dec 08, 2017 5.850 5.850 5.810 5.840 114,559 -0.02(-0.34%)
Dec 07, 2017 5.850 5.860 5.830 5.860 117,949 +0.00(+0.00%)
Dec 06, 2017 5.880 5.880 5.840 5.860 147,253 -0.08(-1.35%)
Dec 05, 2017 5.950 5.980 5.920 5.940 153,985 +0.07(+1.19%)
Dec 04, 2017 5.890 5.908 5.850 5.870 195,134 +0.02(+0.34%)
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.