UK markets close in 4 hours 52 minutes

Nomura Holdings, Inc. (NMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.5200+0.0700 (+1.57%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20224.42004.53004.38004.52004.52001,953,300
24 Jan 20224.42004.47004.38004.45004.45001,007,200
21 Jan 20224.46004.54004.46004.50004.50001,335,900
20 Jan 20224.47004.50004.41004.42004.4200835,800
19 Jan 20224.51004.53004.43004.44004.4400628,200
18 Jan 20224.64004.64004.56004.58004.5800864,500
14 Jan 20224.72004.73004.68004.69004.6900559,400
13 Jan 20224.70004.75004.68004.70004.70001,052,800
12 Jan 20224.65004.69004.64004.68004.6800480,200
11 Jan 20224.57004.66004.57004.65004.6500793,100
10 Jan 20224.53004.56004.50004.54004.54001,331,000
07 Jan 20224.52004.56004.50004.55004.5500689,700
06 Jan 20224.52004.55004.49004.53004.5300607,900
05 Jan 20224.49004.57004.47004.52004.5200636,000
04 Jan 20224.45004.51004.43004.50004.50001,447,500
03 Jan 20224.33004.43004.33004.43004.43001,149,200
31 Dec 20214.33004.36004.32004.33004.3300716,200
30 Dec 20214.33004.37004.33004.33004.3300503,800
29 Dec 20214.41004.41004.34004.37004.3700290,900
28 Dec 20214.37004.38004.34004.37004.3700522,600
27 Dec 20214.38004.41004.37004.38004.38001,054,600
23 Dec 20214.39004.43004.38004.43004.4300595,000
22 Dec 20214.35004.43004.35004.43004.4300607,500
21 Dec 20214.35004.46004.35004.40004.40001,267,100
20 Dec 20214.38004.38004.26004.34004.3400823,600
17 Dec 20214.52004.56004.51004.53004.53001,360,300
16 Dec 20214.54004.55004.51004.55004.5500973,400
15 Dec 20214.48004.54004.46004.53004.5300959,200
14 Dec 20214.37004.44004.37004.43004.43001,238,700
13 Dec 20214.44004.45004.39004.41004.4100857,200
10 Dec 20214.46004.48004.43004.48004.4800850,300
09 Dec 20214.44004.46004.41004.43004.4300781,200
08 Dec 20214.42004.43004.38004.42004.4200627,800
07 Dec 20214.40004.45004.38004.45004.45001,466,800
06 Dec 20214.29004.34004.28004.34004.3400933,800
03 Dec 20214.30004.30004.22004.25004.2500977,700
02 Dec 20214.14004.27004.14004.27004.27001,217,200
01 Dec 20214.23004.23004.13004.15004.15001,515,000
30 Nov 20214.15004.18004.10004.17004.17002,333,900
29 Nov 20214.21004.21004.13004.15004.15001,490,400
26 Nov 20214.23004.24004.17004.22004.22001,212,200
24 Nov 20214.29004.32004.25004.26004.26001,199,100
23 Nov 20214.29004.34004.28004.33004.33001,195,600
22 Nov 20214.27004.32004.26004.29004.2900977,200
19 Nov 20214.24004.26004.21004.25004.25001,337,200
18 Nov 20214.27004.30004.24004.30004.30001,231,000
17 Nov 20214.31004.32004.23004.25004.25001,816,500
16 Nov 20214.40004.43004.36004.38004.38001,689,300
15 Nov 20214.41004.44004.38004.42004.42001,263,600
12 Nov 20214.38004.41004.36004.38004.38001,805,000
11 Nov 20214.38004.40004.36004.39004.39002,152,000
10 Nov 20214.41004.43004.38004.40004.40001,354,700
09 Nov 20214.50004.50004.40004.41004.41001,329,700
08 Nov 20214.46004.51004.46004.51004.5100882,300
05 Nov 20214.49004.53004.48004.49004.4900750,800
04 Nov 20214.49004.50004.44004.49004.4900759,900
03 Nov 20214.42004.45004.38004.45004.4500698,500
02 Nov 20214.48004.49004.40004.40004.4000612,100
01 Nov 20214.59004.62004.45004.48004.4800997,300
29 Oct 20214.69004.69004.46004.61004.61001,113,200
28 Oct 20214.82004.89004.82004.89004.8900453,100
27 Oct 20214.83004.83004.77004.78004.7800270,600
26 Oct 20214.84004.85004.81004.81004.8100338,700
25 Oct 20214.84004.90004.81004.81004.8100235,900
22 Oct 20214.89004.89004.82004.84004.8400296,700
21 Oct 20214.87004.92004.86004.89004.8900510,900
20 Oct 20214.94004.95004.92004.94004.9400279,500
19 Oct 20214.86004.88004.82004.88004.8800324,100
18 Oct 20214.89004.89004.85004.85004.8500238,200
15 Oct 20214.86004.91004.86004.90004.9000315,700
14 Oct 20214.86004.86004.75004.82004.8200390,500
13 Oct 20214.85004.86004.81004.82004.8200344,400
12 Oct 20214.90004.91004.85004.86004.8600185,800
11 Oct 20214.94004.96004.88004.88004.8800210,300
08 Oct 20214.96004.96004.87004.89004.8900200,800
07 Oct 20214.96004.99004.92004.95004.9500222,300
06 Oct 20214.90004.96004.87004.95004.9500336,300
05 Oct 20214.88004.96004.86004.94004.9400371,600
04 Oct 20214.91004.94004.81004.83004.8300615,200
01 Oct 20214.95004.96004.89004.95004.9500345,400
30 Sept 20215.03005.03004.92004.94004.9400444,800
29 Sept 20215.09005.09005.01005.08005.0800253,400
28 Sept 20215.25005.28005.13005.14005.1400422,000
27 Sept 20215.18005.26005.17005.24005.2400292,700
24 Sept 20215.12005.15005.12005.14005.1400176,600
23 Sept 20215.12005.15005.11005.13005.1300192,300
22 Sept 20215.04005.16004.91005.13005.1300385,300
21 Sept 20215.03005.05005.02005.04005.0400187,600
20 Sept 20215.07005.07004.97005.03005.0300310,700
17 Sept 20215.15005.18005.10005.13005.1300249,100
16 Sept 20215.18005.18005.15005.18005.1800193,000
15 Sept 20215.21005.21005.16005.21005.2100298,700
14 Sept 20215.24005.26005.20005.24005.2400375,900
13 Sept 20215.22005.25005.21005.24005.2400217,800
10 Sept 20215.21005.23005.19005.21005.2100255,000
09 Sept 20215.16005.19005.15005.18005.1800123,600
08 Sept 20215.19005.20005.15005.15005.1500301,300
07 Sept 20215.17005.21005.15005.19005.1900266,400
03 Sept 20215.05005.13005.01005.13005.1300613,900
02 Sept 20214.88004.89004.83004.83004.8300501,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...