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

Nomura Holdings Inc ADR (NY: NMR )

5.910 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 29, 2004 8.994 8.994 8.791 8.827 479,657 -0.24(-2.64%)
Oct 28, 2004 9.269 9.269 9.008 9.066 430,298 -0.04(-0.48%)
Oct 27, 2004 9.008 9.139 8.979 9.110 346,196 -0.05(-0.55%)
Oct 26, 2004 9.117 9.248 9.110 9.161 261,819 -0.03(-0.32%)
Oct 25, 2004 9.088 9.248 9.088 9.190 116,639 -0.04(-0.47%)
Oct 22, 2004 9.320 9.371 9.233 9.233 102,438 -0.09(-0.93%)
Oct 21, 2004 9.320 9.371 9.139 9.320 226,937 -0.09(-1.00%)
Oct 20, 2004 9.357 9.465 9.306 9.415 158,552 +0.06(+0.62%)
Oct 19, 2004 9.393 9.494 9.349 9.357 147,385 -0.06(-0.62%)
Oct 18, 2004 9.320 9.415 9.306 9.415 108,918 -0.06(-0.61%)
Oct 15, 2004 9.378 9.487 9.378 9.473 141,870 +0.15(+1.56%)
Oct 14, 2004 9.538 9.538 9.291 9.327 135,390 -0.21(-2.21%)
Oct 13, 2004 9.647 9.661 9.509 9.538 190,677 -0.10(-1.05%)
Oct 12, 2004 9.690 9.690 9.589 9.639 123,809 -0.08(-0.82%)
Oct 11, 2004 9.683 9.792 9.683 9.719 87,548 +0.09(+0.98%)
Oct 08, 2004 9.647 9.741 9.589 9.625 181,715 +0.00(+0.00%)
Oct 07, 2004 9.763 9.763 9.610 9.625 181,577 -0.14(-1.41%)
Oct 06, 2004 9.574 9.763 9.574 9.763 206,808 +0.12(+1.20%)
Oct 05, 2004 9.639 9.726 9.625 9.647 144,765 +0.01(+0.08%)
Oct 04, 2004 9.719 9.799 9.639 9.639 580,855 +0.04(+0.38%)
Oct 01, 2004 9.415 9.639 9.415 9.603 283,465 +0.24(+2.56%)
Sep 30, 2004 9.327 9.386 9.327 9.364 183,232 +0.04(+0.39%)
Sep 29, 2004 9.277 9.342 9.226 9.327 171,788 -0.07(-0.77%)
Sep 28, 2004 9.342 9.400 9.291 9.400 304,835 -0.04(-0.38%)
Sep 27, 2004 9.393 9.487 9.393 9.436 148,350 -0.10(-1.06%)
Sep 24, 2004 9.538 9.574 9.502 9.538 190,401 -0.13(-1.35%)
Sep 23, 2004 9.545 9.712 9.545 9.668 309,522 +0.05(+0.53%)
Sep 22, 2004 9.748 9.748 9.545 9.618 172,753 -0.14(-1.41%)
Sep 21, 2004 9.828 9.828 9.668 9.755 210,668 -0.07(-0.74%)
Sep 20, 2004 9.893 9.908 9.770 9.828 150,969 -0.05(-0.51%)
Sep 17, 2004 9.813 9.908 9.784 9.879 211,082 -0.05(-0.51%)
Sep 16, 2004 9.922 9.973 9.879 9.929 113,744 +0.01(+0.07%)
Sep 15, 2004 9.900 10.00 9.871 9.922 160,896 -0.14(-1.37%)
Sep 14, 2004 9.951 10.12 9.951 10.06 152,072 -0.03(-0.29%)
Sep 13, 2004 10.01 10.16 10.01 10.09 202,809 +0.02(+0.22%)
Sep 10, 2004 9.988 10.12 9.944 10.07 140,767 -0.06(-0.57%)
Sep 09, 2004 10.15 10.16 10.01 10.13 123,257 -0.04(-0.43%)
Sep 08, 2004 10.13 10.24 10.13 10.17 121,741 +0.09(+0.86%)
Sep 07, 2004 9.951 10.09 9.937 10.08 132,632 +0.28(+2.81%)
Sep 03, 2004 9.864 9.929 9.806 9.806 137,458 -0.24(-2.38%)
Sep 02, 2004 9.937 10.06 9.908 10.05 126,428 +0.04(+0.43%)
Sep 01, 2004 10.04 10.07 9.980 10.00 112,917 -0.07(-0.65%)
Aug 31, 2004 9.937 10.07 9.937 10.07 153,589 +0.03(+0.29%)
Aug 30, 2004 10.15 10.15 10.02 10.04 89,478 -0.11(-1.07%)
Aug 27, 2004 10.10 10.22 10.10 10.15 122,154 +0.09(+0.87%)
Aug 26, 2004 10.07 10.15 9.929 10.06 113,468 +0.05(+0.51%)
Aug 25, 2004 9.828 10.05 9.828 10.01 269,264 +0.12(+1.25%)
Aug 24, 2004 9.828 9.995 9.797 9.886 291,875 +0.00(+0.00%)
Aug 23, 2004 9.792 9.959 9.792 9.886 209,289 +0.09(+0.89%)
Aug 20, 2004 9.813 9.864 9.683 9.799 146,833 +0.06(+0.60%)
Aug 19, 2004 9.748 9.828 9.654 9.741 158,415 +0.04(+0.37%)
Aug 18, 2004 9.639 9.705 9.574 9.705 206,394 +0.09(+0.91%)
Aug 17, 2004 9.647 9.661 9.589 9.618 224,731 -0.01(-0.15%)
Aug 16, 2004 9.625 9.639 9.502 9.632 504,198 -0.19(-1.92%)
Aug 13, 2004 9.806 9.864 9.763 9.821 126,566 -0.13(-1.31%)
Aug 12, 2004 10.01 10.02 9.915 9.951 114,709 -0.09(-0.87%)
Aug 11, 2004 9.886 10.08 9.886 10.04 161,999 +0.12(+1.17%)
Aug 10, 2004 9.755 10.05 9.755 9.922 150,280 +0.17(+1.71%)
Aug 09, 2004 9.777 9.828 9.712 9.755 226,385 +0.01(+0.07%)
Aug 06, 2004 9.828 9.828 9.683 9.748 145,179 -0.09(-0.88%)
Aug 05, 2004 9.828 10.01 9.828 9.835 264,162 -0.20(-2.02%)
Aug 04, 2004 9.900 10.08 9.828 10.04 134,287 -0.07(-0.72%)
Aug 03, 2004 10.20 10.26 10.08 10.11 248,583 -0.09(-0.85%)
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.