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

Nomura Holdings Inc ADR American Depositary Shares (NY: NMR )

5.760 -0.030 (-0.52%)
Official Closing Price Updated: 4:10 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 5.730 5.760 5.670 5.760 634,115 -0.03(-0.52%)
Jan 07, 2025 5.880 5.900 5.780 5.790 299,489 -0.02(-0.34%)
Jan 06, 2025 5.890 5.900 5.810 5.810 293,581 -0.03(-0.51%)
Jan 03, 2025 5.830 5.860 5.790 5.840 364,644 +0.03(+0.52%)
Jan 02, 2025 5.770 5.860 5.750 5.810 741,956 +0.02(+0.35%)
Dec 31, 2024 5.790 0 -0.04(-0.69%)
Dec 30, 2024 5.810 5.880 5.750 5.830 650,291 -0.03(-0.51%)
Dec 27, 2024 5.890 5.900 5.820 5.860 482,541 +0.00(+0.00%)
Dec 26, 2024 5.810 5.880 5.810 5.860 377,318 +0.06(+1.03%)
Dec 24, 2024 5.800 5.800 5.760 5.800 205,441 +0.03(+0.52%)
Dec 23, 2024 5.690 5.770 5.690 5.770 359,058 +0.04(+0.70%)
Dec 20, 2024 5.640 5.780 5.640 5.730 426,882 +0.04(+0.70%)
Dec 19, 2024 5.740 5.800 5.670 5.690 495,294 +0.00(+0.00%)
Dec 18, 2024 5.830 5.940 5.680 5.690 531,489 -0.06(-1.04%)
Dec 17, 2024 5.790 5.830 5.740 5.750 341,846 -0.18(-3.04%)
Dec 16, 2024 5.940 5.950 5.900 5.930 389,336 -0.01(-0.17%)
Dec 13, 2024 5.980 5.985 5.940 5.940 336,455 -0.07(-1.16%)
Dec 12, 2024 5.970 6.060 5.970 6.010 265,987 -0.11(-1.80%)
Dec 11, 2024 6.110 6.135 6.075 6.120 301,657 +0.08(+1.32%)
Dec 10, 2024 6.110 6.110 6.040 6.040 333,606 -0.06(-0.98%)
Dec 09, 2024 6.170 6.180 6.100 6.100 511,736 -0.06(-0.97%)
Dec 06, 2024 6.210 6.220 6.134 6.160 380,514 -0.08(-1.28%)
Dec 05, 2024 6.260 6.270 6.230 6.240 378,451 +0.04(+0.65%)
Dec 04, 2024 6.210 6.210 6.165 6.200 490,298 -0.05(-0.80%)
Dec 03, 2024 6.240 6.260 6.205 6.250 417,228 +0.08(+1.30%)
Dec 02, 2024 6.130 6.220 6.125 6.170 672,685 +0.09(+1.48%)
Nov 29, 2024 5.980 6.080 5.980 6.080 273,800 +0.15(+2.53%)
Nov 27, 2024 5.960 5.960 5.910 5.930 508,764 -0.04(-0.67%)
Nov 26, 2024 6.020 6.020 5.940 5.970 376,737 -0.11(-1.81%)
Nov 25, 2024 6.090 6.090 6.015 6.080 487,137 +0.04(+0.66%)
Nov 22, 2024 6.030 6.070 5.990 6.040 430,049 -0.01(-0.17%)
Nov 21, 2024 5.990 6.090 5.980 6.050 408,791 +0.09(+1.51%)
Nov 20, 2024 6.000 6.000 5.940 5.960 377,931 -0.06(-1.00%)
Nov 19, 2024 5.980 6.058 5.970 6.020 704,005 +0.01(+0.17%)
Nov 18, 2024 5.970 6.040 5.930 6.010 594,569 +0.15(+2.56%)
Nov 15, 2024 5.870 5.880 5.820 5.860 591,774 -0.04(-0.68%)
Nov 14, 2024 5.810 5.935 5.810 5.900 785,988 +0.15(+2.61%)
Nov 13, 2024 5.800 5.860 5.744 5.750 534,755 -0.13(-2.21%)
Nov 12, 2024 5.900 5.950 5.840 5.880 782,171 -0.01(-0.17%)
Nov 11, 2024 5.890 5.920 5.860 5.890 406,022 +0.04(+0.68%)
Nov 08, 2024 5.880 5.890 5.810 5.850 1,668,012 +0.10(+1.74%)
Nov 07, 2024 5.720 5.790 5.720 5.750 599,799 +0.09(+1.59%)
Nov 06, 2024 5.690 5.690 5.565 5.660 1,019,355 +0.06(+1.07%)
Nov 05, 2024 5.610 5.700 5.500 5.600 3,171,431 +0.34(+6.46%)
Nov 04, 2024 5.280 5.285 5.230 5.260 443,743 +0.01(+0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.