Skip to main content

Nomura Holdings Inc ADR (NY: NMR )

5.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 5.710 5.720 5.680 5.690 1,501,605 +0.01(+0.18%)
Feb 22, 2024 5.630 5.690 5.610 5.680 1,784,527 +0.11(+1.97%)
Feb 21, 2024 5.570 5.590 5.480 5.570 2,239,849 +0.01(+0.18%)
Feb 20, 2024 5.530 5.575 5.520 5.560 1,675,266 +0.03(+0.54%)
Feb 16, 2024 5.480 5.540 5.480 5.530 2,192,989 +0.08(+1.47%)
Feb 15, 2024 5.430 5.470 5.410 5.450 2,045,390 +0.01(+0.18%)
Feb 14, 2024 5.430 5.450 5.390 5.440 6,969,730 +0.05(+0.93%)
Feb 13, 2024 5.420 5.440 5.350 5.390 2,792,369 -0.06(-1.10%)
Feb 12, 2024 5.450 5.485 5.450 5.450 1,700,589 +0.01(+0.18%)
Feb 09, 2024 5.420 5.440 5.385 5.440 1,930,337 +0.00(+0.00%)
Feb 08, 2024 5.440 5.460 5.410 5.440 1,992,174 -0.04(-0.73%)
Feb 07, 2024 5.500 5.516 5.450 5.480 2,017,878 -0.04(-0.72%)
Feb 06, 2024 5.520 5.530 5.480 5.520 2,615,784 +0.03(+0.55%)
Feb 05, 2024 5.470 5.530 5.440 5.490 3,670,815 +0.06(+1.10%)
Feb 02, 2024 5.410 5.475 5.370 5.430 9,893,999 -0.09(-1.63%)
Feb 01, 2024 5.570 5.585 5.470 5.520 11,012,316 -0.22(-3.83%)
Jan 31, 2024 5.580 5.910 5.530 5.740 18,149,388 +0.53(+10.17%)
Jan 30, 2024 5.210 5.260 5.190 5.210 5,341,058 -0.03(-0.57%)
Jan 29, 2024 5.150 5.240 5.130 5.240 7,106,439 +0.15(+2.95%)
Jan 26, 2024 5.060 5.140 5.045 5.090 5,987,114 -0.01(-0.20%)
Jan 25, 2024 5.160 5.160 5.090 5.100 4,186,190 +0.00(+0.00%)
Jan 24, 2024 5.030 5.110 4.990 5.100 7,236,104 +0.11(+2.20%)
Jan 23, 2024 5.010 5.025 4.945 4.990 4,246,776 -0.05(-0.99%)
Jan 22, 2024 5.040 5.070 5.010 5.040 9,235,469 +0.09(+1.82%)
Jan 19, 2024 4.920 4.970 4.890 4.950 6,794,419 +0.02(+0.41%)
Jan 18, 2024 4.940 4.960 4.870 4.930 7,420,362 +0.01(+0.20%)
Jan 17, 2024 4.920 4.960 4.900 4.920 8,152,610 -0.12(-2.38%)
Jan 16, 2024 4.990 5.060 4.970 5.040 7,967,066 +0.28(+5.88%)
Jan 12, 2024 4.780 4.800 4.724 4.760 8,239,099 +0.01(+0.21%)
Jan 11, 2024 4.750 4.790 4.730 4.750 12,461,984 +0.04(+0.85%)
Jan 10, 2024 4.680 4.720 4.652 4.710 4,734,692 +0.04(+0.86%)
Jan 09, 2024 4.700 4.700 4.650 4.670 5,127,621 -0.05(-1.06%)
Jan 08, 2024 4.700 4.738 4.675 4.720 5,222,855 +0.02(+0.43%)
Jan 05, 2024 4.590 4.760 4.590 4.700 9,929,674 +0.19(+4.21%)
Jan 04, 2024 4.470 4.570 4.463 4.510 12,558,242 +0.04(+0.89%)
Jan 03, 2024 4.430 4.490 4.430 4.470 9,606,895 +0.01(+0.22%)
Jan 02, 2024 4.480 4.500 4.450 4.460 8,730,520 -0.05(-1.11%)
Dec 29, 2023 4.500 4.540 4.480 4.510 3,214,392 +0.00(+0.00%)
Dec 28, 2023 4.490 4.535 4.490 4.510 2,187,680 +0.06(+1.35%)
Dec 27, 2023 4.470 4.490 4.450 4.450 1,556,328 -0.01(-0.22%)
Dec 26, 2023 4.470 4.488 4.440 4.460 970,533 -0.04(-0.89%)
Dec 22, 2023 4.500 4.530 4.490 4.500 773,749 +0.02(+0.45%)
Dec 21, 2023 4.470 4.480 4.435 4.480 1,463,100 +0.05(+1.13%)
Dec 20, 2023 4.450 4.480 4.420 4.430 1,891,691 +0.05(+1.14%)
Dec 19, 2023 4.380 4.400 4.340 4.380 1,506,197 +0.01(+0.23%)
Dec 18, 2023 4.350 4.380 4.350 4.370 1,287,403 +0.07(+1.63%)
Dec 15, 2023 4.390 4.400 4.300 4.300 1,551,203 -0.05(-1.15%)
Dec 14, 2023 4.300 4.410 4.290 4.350 5,865,045 +0.04(+0.93%)
Dec 13, 2023 4.250 4.330 4.230 4.310 4,433,801 +0.06(+1.41%)
Dec 12, 2023 4.210 4.275 4.205 4.250 5,535,729 +0.04(+0.95%)
Dec 11, 2023 4.180 4.230 4.130 4.210 12,221,391 +0.02(+0.48%)
Dec 08, 2023 4.150 4.200 4.120 4.190 5,810,146 -0.03(-0.71%)
Dec 07, 2023 4.180 4.230 4.160 4.220 5,289,478 +0.08(+1.93%)
Dec 06, 2023 4.150 4.200 4.130 4.140 5,480,330 +0.06(+1.47%)
Dec 05, 2023 4.070 4.110 4.060 4.080 4,093,328 -0.02(-0.49%)
Dec 04, 2023 4.130 4.140 4.090 4.100 4,148,037 -0.05(-1.20%)
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.