UK Markets close in 7 hrs

Nomura Holdings, Inc. (NMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.3400+0.0400 (+1.21%)
At close: 04:00PM EDT
3.3400 +0.02 (+0.60%)
After hours: 04:00PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022------
03 Oct 20223.31003.34003.26003.34003.34001,344,800
30 Sept 20223.29003.35003.28003.30003.30001,345,500
29 Sept 20223.32003.33003.26003.29003.29001,644,800
28 Sept 20223.27003.36003.27003.36003.36001,019,900
27 Sept 20223.36003.39003.27003.30003.30002,764,900
26 Sept 20223.35003.39003.32003.34003.34002,446,600
23 Sept 20223.41003.43003.33003.37003.37004,264,700
22 Sept 20223.46003.50003.45003.46003.46002,005,400
21 Sept 20223.41003.51003.41003.44003.44003,728,200
20 Sept 20223.43003.48003.41003.45003.45003,051,400
19 Sept 20223.41003.49003.41003.47003.47002,985,600
16 Sept 20223.50003.50003.36003.45003.45005,038,400
15 Sept 20223.50003.57003.50003.50003.50002,526,200
14 Sept 20223.55003.56003.49003.51003.51001,961,100
13 Sept 20223.52003.56003.49003.49003.49001,584,400
12 Sept 20223.60003.63003.57003.57003.57001,339,000
09 Sept 20223.58003.62003.56003.58003.58002,776,300
08 Sept 20223.49003.53003.46003.52003.52002,129,700
07 Sept 20223.46003.48003.43003.46003.46002,149,400
06 Sept 20223.51003.54003.48003.51003.51001,716,600
02 Sept 20223.63003.66003.59003.60003.6000898,600
01 Sept 20223.61003.61003.56003.60003.6000705,500
31 Aug 20223.66003.66003.60003.63003.6300885,900
30 Aug 20223.68003.68003.61003.65003.6500969,500
29 Aug 20223.65003.68003.63003.66003.6600745,600
26 Aug 20223.71003.73003.65003.66003.6600498,400
25 Aug 20223.72003.77003.69003.77003.7700456,900
24 Aug 20223.69003.73003.68003.68003.6800524,200
23 Aug 20223.68003.73003.68003.72003.7200583,400
22 Aug 20223.72003.72003.65003.68003.68001,131,700
19 Aug 20223.76003.77003.71003.75003.75001,793,200
18 Aug 20223.80003.82003.78003.82003.8200459,600
17 Aug 20223.83003.84003.78003.82003.8200362,600
16 Aug 20223.79003.81003.76003.81003.8100432,000
15 Aug 20223.81003.83003.80003.83003.8300731,000
12 Aug 20223.80003.84003.78003.80003.80001,077,700
11 Aug 20223.82003.84003.79003.81003.81001,131,700
10 Aug 20223.76003.80003.75003.80003.8000949,300
09 Aug 20223.67003.73003.67003.72003.72001,679,400
08 Aug 20223.67003.72003.65003.65003.65002,628,700
05 Aug 20223.67003.67003.59003.64003.64001,755,600
04 Aug 20223.57003.68003.57003.66003.6600972,300
03 Aug 20223.63003.66003.38003.48003.48001,620,000
02 Aug 20223.85003.86003.77003.77003.77001,514,400
01 Aug 20223.85003.86003.81003.84003.84001,803,500
29 Jul 20223.79003.87003.76003.83003.83001,074,600
28 Jul 20223.76003.80003.75003.78003.7800635,700
27 Jul 20223.70003.74003.68003.73003.7300499,200
26 Jul 20223.74003.74003.70003.73003.7300516,800
25 Jul 20223.73003.76003.71003.74003.7400928,900
22 Jul 20223.72003.74003.71003.74003.7400594,800
21 Jul 20223.71003.72003.68003.70003.7000748,900
20 Jul 20223.71003.73003.69003.71003.71001,650,700
19 Jul 20223.76003.81003.74003.77003.77001,517,400
18 Jul 20223.74003.75003.70003.73003.73002,087,800
15 Jul 20223.66003.72003.60003.70003.70001,665,200
14 Jul 20223.64003.66003.61003.66003.6600944,600
13 Jul 20223.67003.71003.65003.71003.7100612,500
12 Jul 20223.65003.72003.65003.71003.7100934,700
11 Jul 20223.71003.71003.66003.69003.69001,170,800
08 Jul 20223.70003.75003.69003.73003.73001,066,700
07 Jul 20223.66003.71003.65003.70003.7000969,300
06 Jul 20223.65003.66003.60003.65003.65001,628,900
05 Jul 20223.60003.66003.59003.66003.66001,428,900
01 Jul 20223.57003.65003.57003.65003.65001,052,300
30 Jun 20223.56003.59003.52003.58003.58001,447,000
29 Jun 20223.63003.63003.57003.59003.59001,016,700
28 Jun 20223.72003.72003.66003.67003.67001,573,900
27 Jun 20223.76003.76003.70003.70003.70001,425,000
24 Jun 20223.70003.75003.68003.75003.7500845,900
23 Jun 20223.72003.73003.65003.68003.68002,044,300
22 Jun 20223.69003.71003.65003.69003.69002,286,400
21 Jun 20223.67003.73003.65003.73003.73002,448,200
17 Jun 20223.62003.66003.58003.63003.6300985,500
16 Jun 20223.62003.67003.59003.65003.6500837,700
15 Jun 20223.61003.68003.59003.65003.65001,338,500
14 Jun 20223.56003.62003.56003.60003.60002,019,300
13 Jun 20223.57003.60003.56003.58003.58001,216,100
10 Jun 20223.62003.63003.56003.61003.61001,493,000
09 Jun 20223.71003.72003.65003.67003.6700849,300
08 Jun 20223.79003.79003.71003.73003.7300882,900
07 Jun 20223.81003.85003.79003.84003.8400795,800
06 Jun 20223.86003.87003.80003.82003.8200479,100
03 Jun 20223.85003.88003.82003.86003.8600576,500
02 Jun 20223.92003.98003.91003.98003.9800529,100
01 Jun 20223.93003.95003.88003.90003.9000583,800
31 May 20223.95003.96003.89003.91003.9100790,700
27 May 20223.95003.96003.93003.95003.9500571,200
26 May 20223.87003.95003.85003.92003.92001,074,500
25 May 20223.82003.86003.81003.85003.8500650,600
24 May 20223.83003.85003.79003.85003.85001,141,000
23 May 20223.83003.87003.81003.85003.85001,082,300
20 May 20223.76003.79003.75003.78003.7800836,000
19 May 20223.65003.74003.65003.73003.73001,123,400
18 May 20223.70003.70003.63003.65003.65001,263,100
17 May 20223.71003.71003.67003.70003.70001,308,000
16 May 20223.69003.71003.65003.68003.68001,008,300
13 May 20223.65003.74003.64003.72003.72001,109,500
12 May 20223.60003.64003.57003.61003.61001,066,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...