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

Nomura Holdings Inc ADR (NY: NMR )

6.275 +0.085 (+1.37%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 6, 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 (%)
May 31, 2005 9.061 9.104 9.025 9.047 196,480 +0.05(+0.56%)
May 27, 2005 8.896 9.032 8.889 8.996 171,290 +0.12(+1.37%)
May 26, 2005 8.889 8.904 8.832 8.875 250,498 +0.01(+0.16%)
May 25, 2005 8.882 8.954 8.846 8.861 198,439 -0.24(-2.67%)
May 24, 2005 9.068 9.139 9.047 9.104 236,784 +0.11(+1.19%)
May 23, 2005 8.961 9.047 8.946 8.996 366,091 +0.17(+1.94%)
May 20, 2005 8.854 8.868 8.804 8.825 101,598 -0.11(-1.28%)
May 19, 2005 8.918 8.982 8.896 8.939 140,503 +0.13(+1.46%)
May 18, 2005 8.754 8.854 8.718 8.811 275,128 +0.07(+0.82%)
May 17, 2005 8.718 8.768 8.689 8.739 344,400 -0.07(-0.81%)
May 16, 2005 8.789 8.811 8.725 8.811 147,780 +0.01(+0.16%)
May 13, 2005 8.832 8.911 8.754 8.796 101,179 -0.10(-1.12%)
May 12, 2005 8.968 8.982 8.861 8.896 97,260 -0.16(-1.74%)
May 11, 2005 9.168 9.168 8.982 9.054 171,290 -0.04(-0.47%)
May 10, 2005 9.211 9.211 9.089 9.097 164,433 -0.21(-2.23%)
May 09, 2005 9.361 9.361 9.282 9.304 131,266 -0.13(-1.36%)
May 06, 2005 9.432 9.504 9.404 9.432 217,052 +0.07(+0.76%)
May 05, 2005 9.304 9.468 9.304 9.361 190,602 -0.06(-0.61%)
May 04, 2005 9.282 9.461 9.282 9.418 141,062 +0.09(+1.00%)
May 03, 2005 9.325 9.382 9.247 9.325 228,527 +0.05(+0.54%)
May 02, 2005 9.168 9.304 9.154 9.275 228,667 +0.16(+1.72%)
Apr 29, 2005 9.004 9.211 8.961 9.118 171,990 +0.22(+2.49%)
Apr 28, 2005 9.018 9.068 8.882 8.896 119,931 -0.29(-3.11%)
Apr 27, 2005 9.168 9.204 9.047 9.182 102,718 +0.02(+0.23%)
Apr 26, 2005 9.175 9.218 9.116 9.161 183,745 -0.16(-1.76%)
Apr 25, 2005 9.268 9.347 9.254 9.325 177,588 +0.09(+0.93%)
Apr 22, 2005 9.254 9.332 9.218 9.239 157,576 -0.04(-0.46%)
Apr 21, 2005 9.168 9.297 9.154 9.282 152,958 +0.23(+2.53%)
Apr 20, 2005 9.139 9.147 9.018 9.054 128,328 -0.20(-2.16%)
Apr 19, 2005 9.139 9.268 9.139 9.254 253,717 +0.10(+1.09%)
Apr 18, 2005 9.089 9.197 9.082 9.154 156,036 -0.11(-1.23%)
Apr 15, 2005 9.254 9.325 9.197 9.268 273,309 -0.10(-1.07%)
Apr 14, 2005 9.404 9.468 9.354 9.368 157,156 -0.08(-0.83%)
Apr 13, 2005 9.518 9.568 9.440 9.447 170,591 -0.20(-2.07%)
Apr 12, 2005 9.504 9.668 9.425 9.647 262,393 -0.06(-0.66%)
Apr 11, 2005 9.718 9.775 9.668 9.711 199,839 -0.12(-1.24%)
Apr 08, 2005 9.854 9.854 9.733 9.833 114,333 -0.01(-0.15%)
Apr 07, 2005 9.768 9.897 9.768 9.847 99,919 +0.09(+0.95%)
Apr 06, 2005 9.754 9.797 9.718 9.754 111,954 -0.05(-0.51%)
Apr 05, 2005 9.747 9.854 9.747 9.804 183,885 +0.04(+0.44%)
Apr 04, 2005 9.725 9.761 9.654 9.761 277,227 -0.10(-1.01%)
Apr 01, 2005 9.861 9.983 9.804 9.861 208,655 -0.04(-0.43%)
Mar 31, 2005 9.983 9.990 9.897 9.904 138,264 -0.02(-0.22%)
Mar 30, 2005 9.825 9.925 9.811 9.925 123,989 +0.14(+1.39%)
Mar 29, 2005 9.861 9.940 9.790 9.790 190,043 -0.36(-3.52%)
Mar 28, 2005 10.13 10.19 10.04 10.15 258,755 -0.20(-1.93%)
Mar 24, 2005 10.29 10.42 10.26 10.35 461,113 -0.23(-2.16%)
Mar 23, 2005 10.68 10.68 10.51 10.58 252,597 -0.16(-1.46%)
Mar 22, 2005 10.80 10.90 10.70 10.73 201,658 +0.08(+0.74%)
Mar 21, 2005 10.73 10.73 10.58 10.65 238,463 -0.06(-0.60%)
Mar 18, 2005 10.62 10.74 10.62 10.72 166,392 +0.11(+1.01%)
Mar 17, 2005 10.57 10.63 10.49 10.61 786,901 +0.08(+0.75%)
Mar 16, 2005 10.58 10.63 10.50 10.53 194,521 -0.03(-0.27%)
Mar 15, 2005 10.68 10.68 10.56 10.56 219,151 -0.17(-1.60%)
Mar 14, 2005 10.72 10.78 10.68 10.73 160,375 -0.04(-0.33%)
Mar 11, 2005 10.83 10.90 10.77 10.77 240,142 +0.05(+0.47%)
Mar 10, 2005 10.68 10.74 10.63 10.72 222,649 +0.11(+1.01%)
Mar 09, 2005 10.54 10.65 10.49 10.61 332,785 +0.46(+4.58%)
Mar 08, 2005 10.18 10.22 10.13 10.15 142,042 -0.03(-0.28%)
Mar 07, 2005 10.18 10.23 10.12 10.18 190,462 +0.03(+0.28%)
Mar 04, 2005 10.05 10.20 10.05 10.15 229,787 +0.18(+1.79%)
Mar 03, 2005 10.06 10.08 9.933 9.968 234,545 +0.03(+0.29%)
Mar 02, 2005 9.904 10.04 9.868 9.940 315,012 +0.10(+1.02%)
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.