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

Nomura Holdings Inc ADR (NY: NMR )

6.170 -0.030 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 31, 2002 8.253 8.503 8.182 8.353 258,615 -0.26(-2.99%)
Oct 30, 2002 8.539 8.789 8.539 8.611 23,370 +0.21(+2.55%)
Oct 29, 2002 8.361 8.396 8.196 8.396 24,630 +0.21(+2.62%)
Oct 28, 2002 8.110 8.253 8.039 8.182 14,414 -0.04(-0.43%)
Oct 25, 2002 8.089 8.361 8.089 8.218 29,108 +0.46(+5.99%)
Oct 24, 2002 8.089 8.089 7.717 7.753 23,790 -0.51(-6.14%)
Oct 23, 2002 8.232 8.432 8.075 8.260 35,545 +0.03(+0.35%)
Oct 22, 2002 8.361 8.361 8.182 8.232 7,696 -0.55(-6.27%)
Oct 21, 2002 8.539 8.789 8.539 8.782 25,329 +0.28(+3.28%)
Oct 18, 2002 8.611 8.646 8.503 8.503 7,556 -0.16(-1.82%)
Oct 17, 2002 8.646 8.754 8.646 8.661 13,294 +0.36(+4.30%)
Oct 16, 2002 8.682 8.682 8.289 8.303 29,248 -0.44(-4.99%)
Oct 15, 2002 8.611 8.854 8.611 8.739 8,970,372 +0.31(+3.73%)
Oct 14, 2002 8.361 8.475 8.289 8.425 28,548 -0.09(-1.01%)
Oct 11, 2002 8.361 8.561 8.361 8.511 82,146 -0.06(-0.67%)
Oct 10, 2002 8.361 8.589 8.361 8.568 126,508 +0.54(+6.67%)
Oct 09, 2002 8.146 8.146 7.968 8.032 34,566 -0.40(-4.75%)
Oct 08, 2002 8.375 8.503 8.368 8.432 7,696 +0.04(+0.43%)
Oct 07, 2002 8.503 8.503 8.289 8.396 45,481 -0.19(-2.25%)
Oct 04, 2002 8.718 8.739 8.446 8.589 9,236 -0.04(-0.50%)
Oct 03, 2002 8.682 8.682 8.611 8.632 4,898 -0.35(-3.90%)
Oct 02, 2002 9.111 9.111 8.932 8.982 30,647 -0.34(-3.68%)
Oct 01, 2002 9.218 9.339 9.161 9.325 4,212,296 +0.11(+1.16%)
Sep 30, 2002 9.289 9.289 9.039 9.218 126,648 -0.01(-0.15%)
Sep 27, 2002 9.361 9.425 9.218 9.232 6,017 +0.22(+2.46%)
Sep 26, 2002 8.896 9.039 8.875 9.011 10,495 +0.15(+1.69%)
Sep 25, 2002 8.596 8.861 8.596 8.861 13,014 +0.37(+4.38%)
Sep 24, 2002 8.682 8.689 8.432 8.489 18,472 -0.41(-4.58%)
Sep 23, 2002 9.039 9.039 8.668 8.896 61,575 -0.10(-1.11%)
Sep 20, 2002 9.111 9.111 8.975 8.996 12,874 -0.45(-4.77%)
Sep 19, 2002 9.632 9.632 9.411 9.447 11,755 -0.19(-1.93%)
Sep 18, 2002 9.361 9.675 9.361 9.632 228,247 +0.99(+11.41%)
Sep 17, 2002 8.861 8.861 8.589 8.646 313,753 +0.11(+1.26%)
Sep 16, 2002 8.689 8.689 8.539 8.539 3,638 -0.15(-1.73%)
Sep 13, 2002 8.861 8.861 8.682 8.689 9,796 -0.14(-1.54%)
Sep 12, 2002 8.968 9.004 8.825 8.825 55,137 -0.20(-2.22%)
Sep 11, 2002 8.968 9.032 8.896 9.025 4,618 +0.03(+0.32%)
Sep 10, 2002 8.904 9.004 8.904 8.996 14,554 +0.06(+0.72%)
Sep 09, 2002 8.754 9.054 8.739 8.932 9,796 +0.21(+2.46%)
Sep 06, 2002 8.718 8.768 8.646 8.718 11,615 +0.03(+0.33%)
Sep 05, 2002 8.789 8.818 8.646 8.689 8,116 +0.11(+1.33%)
Sep 04, 2002 8.503 8.611 8.475 8.575 6,017 -0.07(-0.83%)
Sep 03, 2002 8.754 8.782 8.611 8.646 23,510 -0.79(-8.33%)
Aug 30, 2002 9.397 9.454 9.361 9.432 5,737 -0.04(-0.38%)
Aug 29, 2002 9.540 9.575 9.397 9.468 10,355 -0.25(-2.57%)
Aug 28, 2002 9.632 9.790 9.325 9.718 52,058 -0.16(-1.66%)
Aug 27, 2002 9.718 9.897 9.718 9.883 56,677 -0.15(-1.50%)
Aug 26, 2002 9.747 10.18 9.711 10.03 5,961,588 +0.53(+5.56%)
Aug 23, 2002 9.575 9.611 9.382 9.504 5,457 +0.21(+2.31%)
Aug 22, 2002 9.218 9.339 9.154 9.289 503,796 +0.29(+3.17%)
Aug 21, 2002 8.932 9.047 8.932 9.004 24,490 +0.16(+1.78%)
Aug 20, 2002 8.932 9.004 8.825 8.846 15,953 -0.44(-4.77%)
Aug 16, 2002 9.182 9.397 9.182 9.289 15,393 -0.04(-0.38%)
Aug 15, 2002 9.289 9.397 9.254 9.325 8,816 +0.11(+1.16%)
Aug 14, 2002 9.218 9.289 9.147 9.218 10,775 +0.31(+3.53%)
Aug 13, 2002 9.075 9.089 8.875 8.904 14,973 -0.24(-2.66%)
Aug 12, 2002 9.147 9.218 9.139 9.147 18,192 -0.36(-3.76%)
Aug 07, 2002 9.147 9.504 9.147 9.504 40,163 +0.58(+6.49%)
Aug 06, 2002 8.718 9.004 8.718 8.925 19,732 -0.01(-0.08%)
Aug 05, 2002 9.082 9.182 8.789 8.932 20,571 -0.14(-1.57%)
Aug 02, 2002 9.147 9.154 9.018 9.075 11,335 -0.07(-0.78%)
Aug 01, 2002 9.397 9.518 9.039 9.147 26,729 -0.54(-5.54%)
Jul 31, 2002 9.575 9.861 9.518 9.682 48,840 -0.12(-1.24%)
Jul 30, 2002 9.804 9.861 9.790 9.804 11,755 -0.03(-0.29%)
Jul 29, 2002 9.432 9.833 9.432 9.833 12,734 -0.03(-0.29%)
Jul 26, 2002 9.861 9.897 9.790 9.861 8,956 -0.29(-2.82%)
Jul 25, 2002 10.29 10.40 10.00 10.15 24,070 -0.36(-3.40%)
Jul 24, 2002 10.19 10.54 10.13 10.50 48,280 +0.11(+1.03%)
Jul 23, 2002 10.50 10.50 10.29 10.40 30,087 -0.04(-0.41%)
Jul 22, 2002 10.43 10.50 10.22 10.44 46,041 +0.12(+1.18%)
Jul 19, 2002 10.65 10.65 10.11 10.32 46,181 -0.22(-2.10%)
Jul 17, 2002 10.35 10.55 10.35 10.54 29,248 +0.18(+1.72%)
Jul 12, 2002 10.61 10.61 10.15 10.36 180,806 -0.36(-3.33%)
Jul 11, 2002 10.72 10.79 10.65 10.72 24,210 -0.14(-1.32%)
Jul 10, 2002 10.90 11.15 10.79 10.86 30,507 -0.09(-0.85%)
Jul 09, 2002 10.80 10.95 10.80 10.95 7,417 +0.16(+1.46%)
Jul 08, 2002 11.08 11.08 10.80 10.80 49,819 -0.28(-2.52%)
Jul 05, 2002 10.75 11.15 10.75 11.08 18,612 +0.36(+3.33%)
Jul 04, 2002 10.63 10.86 10.63 10.72 30,787 +0.00(+0.00%)
Jul 03, 2002 10.63 10.86 10.63 10.72 30,787 +0.19(+1.83%)
Jul 02, 2002 10.58 10.72 10.43 10.53 40,583 +0.21(+2.01%)
Jul 01, 2002 10.47 10.47 10.29 10.32 4,898 -0.19(-1.77%)
Jun 28, 2002 10.50 10.54 10.47 10.50 5,597 +0.44(+4.40%)
Jun 27, 2002 9.933 10.06 9.933 10.06 10,215 +0.14(+1.37%)
Jun 26, 2002 9.825 9.933 9.575 9.925 26,729 -0.22(-2.18%)
Jun 25, 2002 10.12 10.22 10.12 10.15 6,437 +0.50(+5.19%)
Jun 21, 2002 9.790 9.811 9.647 9.647 48,840 -0.25(-2.53%)
Jun 20, 2002 10.06 10.11 9.861 9.897 31,627 -0.08(-0.79%)
Jun 19, 2002 10.00 10.17 9.975 9.975 66,473 -0.64(-5.99%)
Jun 18, 2002 10.58 10.66 10.54 10.61 29,528 -0.09(-0.80%)
Jun 17, 2002 10.45 10.78 10.45 10.70 15,673 +0.07(+0.67%)
Jun 14, 2002 10.79 10.79 10.45 10.63 19,732 -0.82(-7.18%)
Jun 12, 2002 11.58 11.58 11.40 11.45 128,468 -0.13(-1.11%)
Jun 11, 2002 11.58 11.75 11.58 11.58 54,997 +0.25(+2.21%)
Jun 10, 2002 11.25 11.40 11.22 11.33 90,263 -0.40(-3.41%)
Jun 07, 2002 11.50 11.75 11.50 11.73 50,099 +0.01(+0.06%)
Jun 06, 2002 11.79 11.93 11.72 11.72 104,957 -0.43(-3.53%)
Jun 05, 2002 12.15 12.26 12.15 12.15 13,854 +0.36(+3.03%)
May 31, 2002 11.79 11.86 11.66 11.79 26,309 -0.34(-2.83%)
May 28, 2002 12.04 12.15 12.04 12.13 11,195 -0.05(-0.41%)
May 27, 2002 12.29 12.40 12.18 12.18 25,469 +0.00(+0.00%)
May 24, 2002 12.29 12.40 12.18 12.18 25,469 -0.19(-1.56%)
May 23, 2002 12.43 12.43 12.29 12.38 19,592 +0.01(+0.12%)
May 22, 2002 12.08 12.43 12.08 12.36 27,428 +0.61(+5.17%)
May 21, 2002 11.83 11.92 11.75 11.75 24,070 -0.07(-0.60%)
May 20, 2002 11.61 11.83 11.61 11.83 33,166 +0.68(+6.09%)
May 17, 2002 11.00 11.22 10.97 11.15 34,845 +0.43(+4.00%)
May 16, 2002 10.72 10.89 10.68 10.72 15,113 +0.04(+0.40%)
May 15, 2002 10.50 10.74 10.50 10.68 23,090 +0.24(+2.33%)
May 14, 2002 10.15 10.43 10.15 10.43 18,052 +0.09(+0.83%)
May 13, 2002 10.25 10.35 10.15 10.35 10,915 +0.02(+0.21%)
May 10, 2002 10.40 10.50 10.22 10.33 33,726 +0.00(+0.00%)
May 09, 2002 10.36 10.40 10.25 10.33 7,277 -0.18(-1.70%)
May 08, 2002 10.33 10.50 10.25 10.50 16,093 +0.11(+1.03%)
May 07, 2002 10.33 10.60 10.33 10.40 31,907 -0.21(-1.95%)
May 06, 2002 10.58 10.68 10.45 10.60 20,711 +0.10(+0.95%)
May 03, 2002 10.55 10.63 10.43 10.50 29,108 -0.09(-0.88%)
May 02, 2002 10.42 10.61 10.42 10.60 76,409 +0.17(+1.64%)
May 01, 2002 10.28 10.43 10.15 10.43 12,454 +0.32(+3.18%)
Apr 30, 2002 10.03 10.13 10.03 10.10 8,256 +0.10(+1.00%)
Apr 29, 2002 10.11 10.13 10.00 10.00 45,061 -0.18(-1.75%)
Apr 26, 2002 10.15 10.22 10.15 10.18 7,556 -0.06(-0.56%)
Apr 25, 2002 10.18 10.33 10.13 10.24 11,895 +0.16(+1.63%)
Apr 24, 2002 10.18 10.22 10.08 10.08 12,874 +0.00(+0.00%)
Apr 23, 2002 10.09 10.25 10.08 10.08 12,035 +0.16(+1.58%)
Apr 22, 2002 9.861 10.08 9.861 9.918 8,256 +0.06(+0.58%)
Apr 19, 2002 9.861 9.897 9.825 9.861 3,078 +0.04(+0.36%)
Apr 18, 2002 9.790 9.890 9.790 9.825 6,297 +0.19(+1.93%)
Apr 17, 2002 9.611 9.804 9.611 9.640 43,802 +0.17(+1.81%)
Apr 16, 2002 9.397 9.504 9.397 9.468 7,277 -0.04(-0.38%)
Apr 15, 2002 9.404 9.540 9.404 9.504 15,253 +0.28(+3.02%)
Apr 12, 2002 9.054 9.254 9.054 9.225 8,396 -0.21(-2.27%)
Apr 11, 2002 9.468 9.504 9.432 9.440 12,874 +0.04(+0.38%)
Apr 10, 2002 9.289 9.432 9.289 9.404 10,635 +0.19(+2.02%)
Apr 09, 2002 9.289 9.289 9.218 9.218 10,355 -0.14(-1.53%)
Apr 08, 2002 9.432 9.432 9.161 9.361 27,708 -0.14(-1.50%)
Apr 05, 2002 9.504 9.561 9.468 9.504 5,737 -0.24(-2.49%)
Apr 04, 2002 9.647 9.790 9.647 9.747 7,137 +0.39(+4.12%)
Apr 03, 2002 9.468 9.790 9.361 9.361 36,105 +0.14(+1.55%)
Apr 02, 2002 9.218 9.432 9.111 9.218 58,496 +0.36(+4.03%)
Apr 01, 2002 8.861 8.996 8.754 8.861 14,834 -0.60(-6.34%)
Mar 29, 2002 9.289 9.482 9.289 9.461 26,029 +0.00(+0.00%)
Mar 28, 2002 9.289 9.482 9.289 9.461 26,029 +0.05(+0.53%)
Mar 27, 2002 9.189 9.432 9.189 9.411 9,236 +0.33(+3.62%)
Mar 26, 2002 9.075 9.097 8.996 9.082 3,918 +0.00(+0.00%)
Mar 25, 2002 9.075 9.132 9.004 9.082 12,315 -0.21(-2.23%)
Mar 22, 2002 9.397 9.540 9.289 9.289 22,670 -0.44(-4.48%)
Mar 21, 2002 9.811 9.818 9.718 9.725 31,627 -0.26(-2.58%)
Mar 20, 2002 9.825 10.03 9.825 9.983 41,983 -0.16(-1.62%)
Mar 19, 2002 10.03 10.15 10.03 10.15 4,618 +0.19(+1.87%)
Mar 18, 2002 9.718 9.968 9.718 9.961 9,796 -0.11(-1.13%)
Mar 15, 2002 9.997 10.22 9.997 10.08 11,195 +0.07(+0.71%)
Mar 14, 2002 9.968 10.00 9.933 10.00 5,037 +0.43(+4.48%)
Mar 13, 2002 9.704 9.704 9.575 9.575 11,475 -0.64(-6.29%)
Mar 12, 2002 10.15 10.33 10.15 10.22 151,558 -0.37(-3.51%)
Mar 11, 2002 10.65 10.72 10.55 10.59 13,014 +0.09(+0.82%)
Mar 08, 2002 10.54 10.54 10.47 10.50 15,953 +0.49(+4.92%)
Mar 07, 2002 10.00 10.08 9.968 10.01 9,656 +0.65(+6.95%)
Mar 06, 2002 9.218 9.368 9.147 9.361 23,370 +0.07(+0.77%)
Mar 05, 2002 9.289 9.397 9.139 9.289 15,393 -0.01(-0.08%)
Mar 04, 2002 9.147 9.397 9.147 9.297 10,355 +0.76(+8.87%)
Mar 01, 2002 8.396 8.611 8.375 8.539 12,175 +0.36(+4.37%)
Feb 28, 2002 8.146 8.232 8.146 8.182 43,242 -0.01(-0.09%)
Feb 27, 2002 8.003 8.275 8.003 8.189 103,838 +0.36(+4.66%)
Feb 26, 2002 7.860 7.925 7.796 7.825 30,787 -0.25(-3.10%)
Feb 25, 2002 7.860 8.110 7.825 8.075 26,449 +0.41(+5.41%)
Feb 22, 2002 7.682 7.753 7.660 7.660 4,618 +0.12(+1.61%)
Feb 21, 2002 7.646 7.646 7.539 7.539 41,563 +0.40(+5.61%)
Feb 20, 2002 7.189 7.189 7.074 7.139 22,111 -0.04(-0.60%)
Feb 19, 2002 7.146 7.217 7.081 7.181 51,639 -0.48(-6.25%)
Feb 18, 2002 7.703 7.703 7.610 7.660 125,529 +0.00(+0.00%)
Feb 15, 2002 7.703 7.703 7.610 7.660 125,529 -0.07(-0.92%)
Feb 14, 2002 7.717 7.767 7.696 7.732 178,567 +0.25(+3.34%)
Feb 13, 2002 7.432 7.489 7.432 7.482 126,648 +0.16(+2.15%)
Feb 12, 2002 7.224 7.324 7.174 7.324 74,449 +0.17(+2.40%)
Feb 11, 2002 7.053 7.153 7.010 7.153 55,977 +0.29(+4.27%)
Feb 08, 2002 7.146 7.396 6.681 6.860 343,840 -0.11(-1.54%)
Feb 07, 2002 6.917 7.060 6.917 6.967 93,622 +0.56(+8.82%)
Feb 06, 2002 6.717 6.717 6.367 6.403 56,677 -0.31(-4.58%)
Feb 05, 2002 6.788 6.810 6.510 6.710 41,423 -0.18(-2.59%)
Feb 04, 2002 7.131 7.131 6.717 6.888 57,236 -0.72(-9.48%)
Feb 01, 2002 7.646 7.753 7.603 7.610 37,504 -0.33(-4.14%)
Jan 31, 2002 7.860 7.960 7.860 7.939 8,816 +0.21(+2.78%)
Jan 30, 2002 7.789 7.789 7.689 7.725 23,650 -0.42(-5.18%)
Jan 29, 2002 8.182 8.218 8.032 8.146 88,164 -0.46(-5.39%)
Jan 28, 2002 8.353 8.632 8.325 8.611 61,575 +0.28(+3.34%)
Jan 25, 2002 8.082 8.332 8.082 8.332 47,440 +0.32(+4.01%)
Jan 24, 2002 7.953 8.039 7.953 8.010 35,685 -0.29(-3.45%)
Jan 23, 2002 8.203 8.325 8.160 8.296 90,823 -0.10(-1.19%)
Jan 22, 2002 8.361 8.461 8.361 8.396 90,683 -0.36(-4.08%)
Jan 21, 2002 8.689 8.775 8.682 8.754 26,029 +0.00(+0.00%)
Jan 18, 2002 8.689 8.775 8.682 8.754 26,029 +0.06(+0.74%)
Jan 17, 2002 8.589 8.718 8.589 8.689 48,280 +0.11(+1.25%)
Jan 16, 2002 8.575 8.639 8.539 8.582 139,803 +0.08(+0.92%)
Jan 15, 2002 8.561 8.561 8.468 8.503 1,959,207 -0.07(-0.83%)
Jan 14, 2002 8.811 8.846 8.575 8.575 49,539 -0.25(-2.83%)
Jan 11, 2002 8.754 8.825 8.718 8.825 76,409 +0.04(+0.41%)
Jan 10, 2002 8.861 8.861 8.718 8.789 11,475 -0.07(-0.81%)
Jan 09, 2002 8.925 8.968 8.861 8.861 36,665 +0.10(+1.14%)
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.