Skip to main content

Nomura Holdings Inc ADR (NY: NMR )

6.030 -0.020 (-0.33%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 6.030 6.075 6.015 6.050 473,113 +0.02(+0.33%)
Jul 11, 2024 6.070 6.080 6.000 6.030 523,062 -0.07(-1.15%)
Jul 10, 2024 6.010 6.110 6.005 6.100 474,345 +0.13(+2.18%)
Jul 09, 2024 5.920 6.010 5.906 5.970 838,648 +0.03(+0.51%)
Jul 08, 2024 5.980 6.010 5.935 5.940 538,406 -0.05(-0.83%)
Jul 05, 2024 6.010 6.020 5.960 5.990 607,821 -0.06(-0.99%)
Jul 03, 2024 6.000 6.050 5.980 6.050 217,863 +0.05(+0.83%)
Jul 02, 2024 5.930 6.000 5.925 6.000 448,738 +0.16(+2.74%)
Jul 01, 2024 5.820 5.860 5.800 5.840 314,880 +0.06(+1.04%)
Jun 28, 2024 5.780 5.805 5.760 5.780 439,214 +0.04(+0.70%)
Jun 27, 2024 5.740 5.765 5.720 5.740 547,209 -0.10(-1.71%)
Jun 26, 2024 5.830 5.850 5.810 5.840 657,959 +0.00(+0.00%)
Jun 25, 2024 5.840 5.850 5.810 5.840 524,875 +0.15(+2.64%)
Jun 24, 2024 5.670 5.710 5.660 5.690 496,265 +0.08(+1.43%)
Jun 21, 2024 5.640 5.640 5.590 5.610 552,202 -0.03(-0.53%)
Jun 20, 2024 5.680 5.680 5.575 5.640 978,800 -0.10(-1.74%)
Jun 18, 2024 5.740 5.750 5.710 5.740 414,160 -0.01(-0.17%)
Jun 17, 2024 5.720 5.770 5.700 5.750 745,404 -0.09(-1.54%)
Jun 14, 2024 5.810 5.845 5.790 5.840 627,735 +0.03(+0.52%)
Jun 13, 2024 5.810 5.820 5.760 5.810 729,324 -0.08(-1.36%)
Jun 12, 2024 5.920 5.950 5.870 5.890 714,947 +0.00(+0.00%)
Jun 11, 2024 6.000 6.000 5.880 5.890 827,798 -0.28(-4.54%)
Jun 10, 2024 6.140 6.170 6.100 6.170 406,306 -0.03(-0.48%)
Jun 07, 2024 6.210 6.210 6.175 6.200 311,290 -0.07(-1.12%)
Jun 06, 2024 6.270 6.325 6.250 6.270 1,209,386 +0.08(+1.29%)
Jun 05, 2024 6.180 6.210 6.130 6.190 833,982 -0.11(-1.75%)
Jun 04, 2024 6.350 6.410 6.270 6.300 1,016,667 -0.05(-0.79%)
Jun 03, 2024 6.280 6.400 6.270 6.350 1,474,604 +0.27(+4.44%)
May 31, 2024 6.050 6.080 6.010 6.080 743,285 +0.26(+4.47%)
May 30, 2024 5.850 5.870 5.820 5.820 545,569 -0.04(-0.68%)
May 29, 2024 5.920 5.920 5.850 5.860 787,390 -0.14(-2.33%)
May 28, 2024 6.000 6.045 5.990 6.000 566,819 +0.02(+0.33%)
May 24, 2024 5.970 6.005 5.960 5.980 472,024 +0.01(+0.17%)
May 23, 2024 6.050 6.110 5.960 5.970 709,576 +0.04(+0.67%)
May 22, 2024 5.940 5.950 5.900 5.930 2,151,149 +0.10(+1.72%)
May 21, 2024 5.790 5.870 5.790 5.830 1,465,845 +0.01(+0.17%)
May 20, 2024 5.850 5.870 5.810 5.820 795,460 -0.09(-1.52%)
May 17, 2024 5.910 5.940 5.900 5.910 784,604 +0.01(+0.17%)
May 16, 2024 5.920 5.970 5.890 5.900 957,055 +0.11(+1.90%)
May 15, 2024 5.760 5.790 5.730 5.790 888,822 +0.07(+1.22%)
May 14, 2024 5.660 5.720 5.660 5.720 1,065,954 +0.01(+0.18%)
May 13, 2024 5.750 5.750 5.700 5.710 785,709 -0.01(-0.17%)
May 10, 2024 5.740 5.745 5.705 5.720 385,760 +0.01(+0.18%)
May 09, 2024 5.710 5.730 5.680 5.710 1,418,939 -0.09(-1.55%)
May 08, 2024 5.790 5.820 5.770 5.800 1,247,929 -0.18(-3.01%)
May 07, 2024 6.000 6.020 5.960 5.980 1,397,979 +0.11(+1.87%)
May 06, 2024 5.830 5.890 5.805 5.870 1,820,944 +0.05(+0.86%)
May 03, 2024 5.800 5.840 5.770 5.820 1,784,940 +0.08(+1.39%)
May 02, 2024 5.690 5.760 5.690 5.740 1,254,952 +0.17(+3.05%)
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.