UK Markets open in 36 mins

Nomura Holdings, Inc. (NMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.2500-0.0200 (-0.47%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021------
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
01 Sept 20214.86004.90004.85004.89004.8900270,800
31 Aug 20214.80004.81004.77004.78004.7800396,700
30 Aug 20214.84004.84004.80004.81004.8100304,600
27 Aug 20214.78004.84004.78004.83004.8300202,600
26 Aug 20214.82004.82004.76004.78004.7800300,300
25 Aug 20214.80004.84004.80004.83004.8300201,500
24 Aug 20214.77004.82004.77004.80004.8000312,000
23 Aug 20214.75004.76004.73004.76004.7600306,100
20 Aug 20214.69004.75004.65004.74004.7400453,000
19 Aug 20214.79004.79004.66004.69004.69001,135,600
18 Aug 20214.89004.95004.86004.86004.8600453,300
17 Aug 20214.94004.94004.89004.94004.9400373,300
16 Aug 20215.01005.01004.94004.98004.9800210,800
13 Aug 20215.02005.02005.00005.01005.0100217,900
12 Aug 20214.98005.03004.98005.01005.0100452,600
11 Aug 20214.93004.93004.88004.92004.9200640,800
10 Aug 20214.88004.91004.84004.91004.91001,128,400
09 Aug 20214.96004.97004.89004.93004.9300863,300
06 Aug 20214.93004.96004.91004.95004.9500413,700
05 Aug 20214.86004.88004.84004.87004.8700187,000
04 Aug 20214.87004.89004.82004.82004.8200252,200
03 Aug 20214.90004.90004.82004.90004.9000528,600
02 Aug 20214.95004.98004.90004.90004.9000308,500
30 Jul 20215.06005.10004.95004.98004.9800287,400
29 Jul 20215.07005.09005.05005.06005.0600334,700
28 Jul 20215.02005.11005.02005.09005.0900301,800
27 Jul 20215.03005.04004.99005.03005.0300331,100
26 Jul 20214.96005.02004.96005.00005.0000297,000
23 Jul 20215.02005.08005.02005.02005.0200254,600
22 Jul 20215.04005.07005.00005.00005.0000454,200
21 Jul 20214.98005.07004.98005.06005.0600301,100
20 Jul 20214.94005.01004.92005.00005.0000370,200
19 Jul 20214.95004.95004.89004.93004.9300880,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...