Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.760 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 6.300 6.460 6.300 6.450 672,270 -0.03(-0.46%)
Jan 31, 2025 6.550 6.570 6.470 6.480 367,078 +0.03(+0.47%)
Jan 30, 2025 6.470 6.495 6.420 6.450 430,886 +0.04(+0.62%)
Jan 29, 2025 6.400 6.460 6.395 6.410 771,895 +0.04(+0.63%)
Jan 28, 2025 6.270 6.455 6.260 6.370 998,732 +0.08(+1.27%)
Jan 27, 2025 6.220 6.300 6.220 6.290 582,641 +0.03(+0.48%)
Jan 24, 2025 6.200 6.275 6.200 6.260 437,380 +0.11(+1.79%)
Jan 23, 2025 6.100 6.150 6.080 6.150 770,786 +0.04(+0.65%)
Jan 22, 2025 6.160 6.190 6.100 6.110 635,311 -0.01(-0.16%)
Jan 21, 2025 6.090 6.145 6.075 6.120 388,815 +0.14(+2.34%)
Jan 17, 2025 5.930 5.990 5.930 5.980 396,620 +0.10(+1.70%)
Jan 16, 2025 5.830 5.905 5.830 5.880 401,255 +0.13(+2.26%)
Jan 15, 2025 5.790 5.790 5.710 5.750 501,019 +0.10(+1.77%)
Jan 14, 2025 5.630 5.680 5.630 5.650 444,657 +0.07(+1.25%)
Jan 13, 2025 5.530 5.590 5.521 5.580 492,774 +0.02(+0.36%)
Jan 10, 2025 5.670 5.690 5.560 5.560 1,535,499 -0.20(-3.47%)
Jan 08, 2025 5.730 5.760 5.670 5.760 634,126 -0.03(-0.52%)
Jan 07, 2025 5.880 5.900 5.780 5.790 299,489 -0.02(-0.34%)
Jan 06, 2025 5.890 5.900 5.810 5.810 293,581 -0.03(-0.51%)
Jan 03, 2025 5.830 5.860 5.790 5.840 364,644 +0.03(+0.52%)
Jan 02, 2025 5.770 5.860 5.750 5.810 741,956 +0.02(+0.35%)
Dec 31, 2024 5.790 0 -0.04(-0.69%)
Dec 30, 2024 5.810 5.880 5.750 5.830 650,291 -0.03(-0.51%)
Dec 27, 2024 5.890 5.900 5.820 5.860 482,541 +0.00(+0.00%)
Dec 26, 2024 5.810 5.880 5.810 5.860 377,318 +0.06(+1.03%)
Dec 24, 2024 5.800 5.800 5.760 5.800 205,441 +0.03(+0.52%)
Dec 23, 2024 5.690 5.770 5.690 5.770 359,058 +0.04(+0.70%)
Dec 20, 2024 5.640 5.780 5.640 5.730 426,882 +0.03(+0.53%)
Dec 19, 2024 5.740 5.800 5.670 5.700 459,079 +0.01(+0.18%)
Dec 18, 2024 5.830 5.940 5.680 5.690 531,489 -0.06(-1.04%)
Dec 17, 2024 5.790 5.830 5.740 5.750 341,846 -0.18(-3.04%)
Dec 16, 2024 5.940 5.950 5.900 5.930 389,336 -0.01(-0.17%)
Dec 13, 2024 5.980 5.985 5.940 5.940 336,455 -0.07(-1.16%)
Dec 12, 2024 5.970 6.060 5.970 6.010 265,987 -0.11(-1.80%)
Dec 11, 2024 6.110 6.135 6.075 6.120 301,657 +0.08(+1.32%)
Dec 10, 2024 6.110 6.110 6.040 6.040 333,606 -0.06(-0.98%)
Dec 09, 2024 6.170 6.180 6.100 6.100 511,736 -0.06(-0.97%)
Dec 06, 2024 6.210 6.220 6.134 6.160 380,514 -0.08(-1.28%)
Dec 05, 2024 6.260 6.270 6.230 6.240 378,451 +0.04(+0.65%)
Dec 04, 2024 6.210 6.210 6.165 6.200 490,298 -0.05(-0.80%)
Dec 03, 2024 6.240 6.260 6.205 6.250 417,228 +0.08(+1.30%)
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.