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

Nomura Holdings Inc ADR (NY: NMR )

6.200 -0.070 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2005 8.639 8.639 8.525 8.532 403,736 -0.16(-1.89%)
Jun 29, 2005 8.689 8.718 8.668 8.696 398,698 -0.06(-0.65%)
Jun 28, 2005 8.596 8.825 8.596 8.754 595,599 +0.05(+0.57%)
Jun 27, 2005 8.725 8.746 8.611 8.704 193,401 -0.14(-1.62%)
Jun 24, 2005 8.825 8.875 8.782 8.846 197,320 +0.02(+0.24%)
Jun 23, 2005 8.918 8.939 8.804 8.825 191,302 -0.09(-1.04%)
Jun 22, 2005 8.939 9.004 8.918 8.918 333,904 -0.12(-1.34%)
Jun 21, 2005 8.982 9.075 8.982 9.039 153,238 +0.07(+0.80%)
Jun 20, 2005 8.932 9.004 8.918 8.968 131,546 +0.00(+0.00%)
Jun 17, 2005 8.939 8.996 8.925 8.968 175,489 +0.07(+0.80%)
Jun 16, 2005 8.875 8.918 8.861 8.896 130,287 +0.06(+0.73%)
Jun 15, 2005 8.825 8.846 8.746 8.832 193,821 +0.13(+1.48%)
Jun 14, 2005 8.682 8.732 8.675 8.704 147,500 +0.05(+0.58%)
Jun 13, 2005 8.704 8.796 8.646 8.653 211,594 -0.10(-1.14%)
Jun 10, 2005 8.825 8.875 8.725 8.754 182,486 -0.08(-0.89%)
Jun 09, 2005 8.832 8.861 8.768 8.832 161,354 -0.17(-1.90%)
Jun 08, 2005 8.968 9.082 8.968 9.004 247,000 -0.04(-0.40%)
Jun 07, 2005 9.018 9.089 9.004 9.039 138,683 -0.09(-1.02%)
Jun 06, 2005 9.068 9.132 9.018 9.132 206,136 +0.09(+0.95%)
Jun 03, 2005 9.025 9.068 8.983 9.047 594,059 +0.02(+0.24%)
Jun 02, 2005 9.039 9.047 8.946 9.025 143,162 -0.07(-0.72%)
Jun 01, 2005 8.975 9.147 8.975 9.090 156,316 +0.04(+0.48%)
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%)
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.