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 (%)
Feb 28, 2002 8.269 8.356 8.269 8.305 42,602 -0.01(-0.09%)
Feb 27, 2002 8.123 8.399 8.123 8.312 102,301 +0.37(+4.66%)
Feb 26, 2002 7.978 8.044 7.913 7.942 30,331 -0.25(-3.10%)
Feb 25, 2002 7.978 8.232 7.942 8.196 26,057 +0.42(+5.41%)
Feb 22, 2002 7.797 7.870 7.775 7.775 4,549 +0.12(+1.61%)
Feb 21, 2002 7.761 7.761 7.652 7.652 40,948 +0.41(+5.61%)
Feb 20, 2002 7.297 7.297 7.181 7.246 21,783 -0.04(-0.60%)
Feb 19, 2002 7.253 7.326 7.188 7.289 50,874 -0.49(-6.25%)
Feb 18, 2002 7.819 7.819 7.725 7.775 123,671 +0.00(+0.00%)
Feb 15, 2002 7.819 7.819 7.725 7.775 123,671 -0.07(-0.92%)
Feb 14, 2002 7.833 7.884 7.812 7.848 175,924 +0.25(+3.34%)
Feb 13, 2002 7.543 7.601 7.543 7.594 124,774 +0.16(+2.15%)
Feb 12, 2002 7.333 7.434 7.282 7.434 73,347 +0.17(+2.40%)
Feb 11, 2002 7.159 7.260 7.115 7.260 55,148 +0.30(+4.27%)
Feb 08, 2002 7.253 7.507 6.782 6.963 338,751 -0.11(-1.54%)
Feb 07, 2002 7.021 7.166 7.021 7.072 92,236 +0.57(+8.82%)
Feb 06, 2002 6.818 6.818 6.463 6.499 55,838 -0.31(-4.58%)
Feb 05, 2002 6.890 6.912 6.608 6.811 40,810 -0.18(-2.59%)
Feb 04, 2002 7.239 7.239 6.818 6.992 56,389 -0.73(-9.48%)
Feb 01, 2002 7.761 7.870 7.717 7.725 36,949 -0.33(-4.14%)
Jan 31, 2002 7.978 8.080 7.978 8.058 8,685 +0.22(+2.78%)
Jan 30, 2002 7.906 7.906 7.804 7.841 23,300 -0.43(-5.18%)
Jan 29, 2002 8.305 8.341 8.152 8.269 86,859 -0.47(-5.39%)
Jan 28, 2002 8.479 8.762 8.450 8.740 60,663 +0.28(+3.34%)
Jan 25, 2002 8.203 8.457 8.203 8.457 46,738 +0.33(+4.01%)
Jan 24, 2002 8.073 8.160 8.073 8.131 35,157 -0.29(-3.45%)
Jan 23, 2002 8.327 8.450 8.283 8.421 89,478 -0.10(-1.19%)
Jan 22, 2002 8.486 8.588 8.486 8.522 89,341 -0.36(-4.08%)
Jan 21, 2002 8.820 8.907 8.813 8.885 25,644 +0.00(+0.00%)
Jan 18, 2002 8.820 8.907 8.813 8.885 25,644 +0.07(+0.74%)
Jan 17, 2002 8.718 8.849 8.718 8.820 47,565 +0.11(+1.25%)
Jan 16, 2002 8.704 8.769 8.667 8.711 137,734 +0.08(+0.92%)
Jan 15, 2002 8.689 8.689 8.595 8.631 1,930,209 -0.07(-0.83%)
Jan 14, 2002 8.943 8.979 8.704 8.704 48,806 -0.25(-2.83%)
Jan 11, 2002 8.885 8.958 8.849 8.958 75,278 +0.04(+0.41%)
Jan 10, 2002 8.994 8.994 8.849 8.921 11,305 -0.07(-0.81%)
Jan 09, 2002 9.059 9.103 8.994 8.994 36,122 +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.