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

Nomura Holdings Inc ADR American Depositary Shares (NY:NMR)

5.355 -0.075 (-1.38%)
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 16, 2025 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 (%)
Apr 15, 2025 5.430 5.470 5.400 5.430 929,763 +0.05(+0.93%)
Apr 14, 2025 5.400 5.430 5.335 5.380 1,181,454 +0.07(+1.32%)
Apr 11, 2025 5.230 5.330 5.125 5.310 2,453,287 +0.24(+4.73%)
Apr 10, 2025 5.360 5.360 4.965 5.070 1,401,349 -0.39(-7.14%)
Apr 09, 2025 4.930 5.538 4.860 5.460 2,751,062 +0.51(+10.30%)
Apr 08, 2025 5.300 5.330 4.880 4.950 1,754,850 -0.08(-1.59%)
Apr 07, 2025 5.000 5.290 4.905 5.030 2,497,762 -0.14(-2.71%)
Apr 04, 2025 5.390 5.390 5.160 5.170 1,583,100 -0.46(-8.17%)
Apr 03, 2025 5.770 5.776 5.605 5.630 1,211,277 -0.54(-8.75%)
Apr 02, 2025 6.060 6.180 6.055 6.170 394,827 +0.07(+1.15%)
Apr 01, 2025 6.100 6.120 6.010 6.100 537,610 -0.05(-0.81%)
Mar 31, 2025 6.170 6.170 6.044 6.150 810,158 -0.24(-3.76%)
Mar 28, 2025 6.440 6.480 6.365 6.390 584,692 -0.22(-3.33%)
Mar 27, 2025 6.590 6.670 6.590 6.610 365,394 +0.05(+0.76%)
Mar 26, 2025 6.630 6.630 6.530 6.560 461,134 -0.10(-1.50%)
Mar 25, 2025 6.660 6.670 6.610 6.660 384,884 +0.01(+0.15%)
Mar 24, 2025 6.640 6.660 6.610 6.650 322,427 +0.07(+1.06%)
Mar 21, 2025 6.520 6.610 6.520 6.580 487,140 +0.06(+0.92%)
Mar 20, 2025 6.500 6.520 6.470 6.520 318,670 -0.05(-0.76%)
Mar 19, 2025 6.480 6.600 6.450 6.570 423,732 +0.09(+1.39%)
Mar 18, 2025 6.440 6.480 6.400 6.480 439,920 -0.01(-0.15%)
Mar 17, 2025 6.400 6.500 6.400 6.490 510,421 +0.11(+1.72%)
Mar 14, 2025 6.270 6.420 6.270 6.380 1,140,510 +0.19(+3.07%)
Mar 13, 2025 6.200 6.240 6.160 6.190 462,256 -0.08(-1.28%)
Mar 12, 2025 6.210 6.320 6.210 6.270 611,382 +0.13(+2.12%)
Mar 11, 2025 6.170 6.198 6.080 6.140 878,919 -0.17(-2.69%)
Mar 10, 2025 6.380 6.420 6.271 6.310 531,662 -0.20(-3.07%)
Mar 07, 2025 6.510 6.535 6.410 6.510 599,679 +0.04(+0.62%)
Mar 06, 2025 6.560 6.610 6.445 6.470 698,376 -0.15(-2.27%)
Mar 05, 2025 6.530 6.648 6.530 6.620 498,867 +0.23(+3.60%)
Mar 04, 2025 6.440 6.490 6.305 6.390 730,085 -0.12(-1.84%)
Mar 03, 2025 6.630 6.680 6.480 6.510 611,761 +0.07(+1.09%)
Feb 28, 2025 6.470 6.470 6.370 6.440 516,727 -0.15(-2.28%)
Feb 27, 2025 6.620 6.700 6.565 6.590 405,382 +0.04(+0.61%)
Feb 26, 2025 6.560 6.595 6.530 6.550 252,231 +0.00(+0.00%)
Feb 25, 2025 6.600 6.650 6.505 6.550 572,807 +0.06(+0.92%)
Feb 24, 2025 6.540 6.565 6.430 6.490 670,596 +0.01(+0.15%)
Feb 21, 2025 6.620 6.625 6.475 6.480 336,283 -0.14(-2.11%)
Feb 20, 2025 6.680 6.685 6.590 6.620 516,854 -0.07(-1.05%)
Feb 19, 2025 6.660 6.700 6.630 6.690 335,390 -0.02(-0.30%)
Feb 18, 2025 6.740 6.740 6.660 6.710 530,792 -0.05(-0.74%)
Feb 14, 2025 6.770 6.798 6.740 6.760 335,243 -0.01(-0.15%)
Feb 13, 2025 6.740 6.810 6.720 6.770 556,970 +0.23(+3.52%)
Feb 12, 2025 6.560 6.590 6.420 6.540 525,773 -0.32(-4.66%)
Feb 11, 2025 6.840 6.870 6.810 6.860 366,059 +0.02(+0.29%)
Feb 10, 2025 6.880 6.890 6.840 6.840 411,359 +0.07(+1.03%)
Feb 07, 2025 6.880 6.890 6.760 6.770 806,577 -0.14(-2.03%)
Feb 06, 2025 6.920 6.950 6.840 6.910 1,046,929 -0.07(-1.00%)
Feb 05, 2025 6.650 6.990 6.650 6.980 1,600,303 +0.52(+8.05%)
Feb 04, 2025 6.460 6.480 6.420 6.460 661,365 +0.01(+0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.