Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 4.193 4.223 4.149 4.193 479,897 +0.03(+0.71%)
Jan 30, 2013 4.149 4.201 4.149 4.164 723,006 +0.09(+2.17%)
Jan 29, 2013 4.039 4.083 4.039 4.076 522,470 +0.12(+2.97%)
Jan 28, 2013 3.995 3.995 3.929 3.958 519,005 -0.05(-1.28%)
Jan 25, 2013 4.046 4.046 3.969 4.009 502,007 -0.07(-1.80%)
Jan 24, 2013 4.032 4.120 4.024 4.083 735,183 +0.20(+5.11%)
Jan 23, 2013 3.877 3.899 3.855 3.884 627,595 -0.11(-2.76%)
Jan 22, 2013 4.017 4.017 3.980 3.995 427,674 -0.04(-1.09%)
Jan 18, 2013 4.046 4.046 3.998 4.039 668,010 -0.03(-0.72%)
Jan 17, 2013 4.017 4.083 4.009 4.068 496,336 +0.04(+0.91%)
Jan 16, 2013 4.032 4.054 3.995 4.032 451,956 -0.07(-1.62%)
Jan 15, 2013 4.054 4.105 4.046 4.098 438,226 -0.05(-1.24%)
Jan 14, 2013 4.112 4.164 4.105 4.149 370,431 +0.06(+1.44%)
Jan 11, 2013 4.061 4.098 4.061 4.090 700,381 -0.07(-1.59%)
Jan 10, 2013 4.142 4.179 4.127 4.157 611,554 -0.03(-0.70%)
Jan 09, 2013 4.193 4.201 4.149 4.186 759,672 +0.18(+4.60%)
Jan 08, 2013 4.054 4.090 3.973 4.002 1,304,792 -0.18(-4.39%)
Jan 07, 2013 4.164 4.201 4.135 4.186 1,167,137 -0.20(-4.53%)
Jan 04, 2013 4.370 4.410 4.370 4.385 1,042,887 -0.04(-1.00%)
Jan 03, 2013 4.480 4.495 4.414 4.429 2,126,611 -0.07(-1.63%)
Jan 02, 2013 4.466 4.517 4.318 4.502 1,259,807 +0.18(+4.26%)
Dec 31, 2012 4.215 4.333 4.208 4.318 565,312 +0.10(+2.44%)
Dec 28, 2012 4.237 4.237 4.193 4.215 480,032 -0.01(-0.35%)
Dec 27, 2012 4.186 4.237 4.157 4.230 698,062 +0.15(+3.60%)
Dec 26, 2012 4.083 4.098 4.068 4.083 630,132 +0.24(+6.12%)
Dec 24, 2012 3.789 3.855 3.789 3.848 252,347 +0.04(+0.97%)
Dec 21, 2012 3.737 3.818 3.723 3.811 881,226 +0.00(+0.00%)
Dec 20, 2012 3.759 3.811 3.697 3.811 699,308 +0.15(+4.02%)
Dec 19, 2012 3.649 3.737 3.627 3.664 750,328 +0.10(+2.89%)
Dec 18, 2012 3.502 3.561 3.494 3.561 613,898 +0.24(+7.32%)
Dec 17, 2012 3.266 3.318 3.266 3.318 288,591 +0.10(+3.20%)
Dec 14, 2012 3.200 3.215 3.178 3.215 309,583 +0.06(+1.86%)
Dec 13, 2012 3.171 3.178 3.141 3.156 267,487 +0.04(+1.42%)
Dec 12, 2012 3.112 3.149 3.105 3.112 236,387 +0.07(+2.42%)
Dec 11, 2012 3.053 3.068 3.038 3.038 114,509 -0.03(-0.96%)
Dec 10, 2012 3.060 3.082 3.053 3.068 193,799 -0.08(-2.57%)
Dec 07, 2012 3.156 3.156 3.127 3.149 117,722 +0.05(+1.66%)
Dec 06, 2012 3.090 3.119 3.075 3.097 234,971 +0.04(+1.45%)
Dec 05, 2012 3.009 3.060 3.009 3.053 261,094 +0.04(+1.47%)
Dec 04, 2012 3.016 3.038 3.009 3.009 162,273 -0.04(-1.45%)
Nov 30, 2012 3.053 3.060 3.024 3.053 520,519 -0.02(-0.72%)
Nov 29, 2012 3.038 3.082 3.038 3.075 516,050 +0.07(+2.45%)
Nov 28, 2012 2.994 3.031 2.957 3.002 402,067 -0.07(-2.16%)
Nov 27, 2012 3.075 3.090 3.060 3.068 100,869 -0.01(-0.24%)
Nov 26, 2012 3.060 3.090 3.046 3.075 269,360 -0.01(-0.48%)
Nov 23, 2012 3.046 3.090 3.038 3.090 458,690 +0.17(+5.79%)
Nov 21, 2012 2.891 2.921 2.891 2.921 377,158 +0.01(+0.51%)
Nov 20, 2012 2.899 2.906 2.884 2.906 173,152 -0.04(-1.25%)
Nov 19, 2012 2.913 2.943 2.884 2.943 331,800 +0.06(+2.04%)
Nov 16, 2012 2.869 2.899 2.847 2.884 480,621 +0.12(+4.26%)
Nov 15, 2012 2.729 2.766 2.722 2.766 675,057 +0.16(+6.21%)
Nov 14, 2012 2.648 2.656 2.597 2.604 132,093 -0.02(-0.84%)
Nov 13, 2012 2.575 2.634 2.575 2.626 213,440 +0.01(+0.28%)
Nov 12, 2012 2.634 2.634 2.604 2.619 56,902 -0.01(-0.56%)
Nov 09, 2012 2.634 2.663 2.626 2.634 134,612 +0.00(+0.00%)
Nov 08, 2012 2.656 2.671 2.619 2.634 133,108 -0.01(-0.28%)
Nov 07, 2012 2.663 2.663 2.604 2.641 113,950 -0.05(-1.91%)
Nov 06, 2012 2.669 2.693 2.669 2.693 21,605 +0.01(+0.27%)
Nov 05, 2012 2.634 2.693 2.634 2.685 192,564 +0.00(+0.00%)
Nov 02, 2012 2.715 2.722 2.685 2.685 206,301 +0.01(+0.55%)
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.