UK Markets open in 2 hrs 37 mins

Nomura Holdings, Inc. (NMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.0200-0.0300 (-0.74%)
At close: 04:00PM EST
4.0500 +0.03 (+0.75%)
After hours: 04:27PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023------
30 Jan 20234.00004.04004.00004.02004.0200451,400
27 Jan 20234.06004.07004.04004.05004.0500484,200
26 Jan 20233.99004.03003.98004.03004.0300752,600
25 Jan 20233.97004.01003.92004.00004.00002,004,400
24 Jan 20233.95003.99003.94003.96003.9600684,700
23 Jan 20233.98003.98003.94003.96003.96001,837,400
20 Jan 20233.98003.99003.94003.99003.99001,403,200
19 Jan 20233.96004.04003.96004.01004.01001,973,500
18 Jan 20234.04004.04003.97003.99003.99001,228,300
17 Jan 20233.99004.05003.99004.03004.03001,604,300
13 Jan 20233.89003.97003.89003.97003.9700724,400
12 Jan 20233.82003.89003.81003.87003.8700765,800
11 Jan 20233.79003.80003.77003.79003.7900758,800
10 Jan 20233.75003.76003.72003.75003.7500979,700
09 Jan 20233.83003.84003.78003.79003.7900523,800
06 Jan 20233.73003.81003.69003.80003.80001,916,600
05 Jan 20233.74003.76003.70003.74003.74001,014,600
04 Jan 20233.79003.83003.78003.82003.82001,391,800
03 Jan 20233.80003.80003.75003.77003.7700944,900
30 Dec 20223.72003.75003.71003.75003.7500722,900
29 Dec 20223.71003.73003.70003.71003.7100654,000
28 Dec 20223.67003.68003.62003.63003.6300904,200
27 Dec 20223.68003.71003.67003.70003.7000691,200
23 Dec 20223.65003.68003.65003.68003.6800637,200
22 Dec 20223.64003.65003.62003.65003.6500568,600
21 Dec 20223.64003.67003.62003.63003.63001,019,600
20 Dec 20223.57003.68003.57003.65003.65001,483,000
19 Dec 20223.53003.56003.51003.52003.52001,151,300
16 Dec 20223.50003.55003.49003.55003.55001,223,500
15 Dec 20223.57003.59003.52003.54003.5400547,200
14 Dec 20223.65003.66003.60003.62003.6200872,400
13 Dec 20223.67003.71003.64003.64003.64002,736,500
12 Dec 20223.59003.59003.56003.59003.5900634,500
09 Dec 20223.56003.60003.56003.57003.57001,274,300
08 Dec 20223.55003.58003.54003.57003.5700827,500
07 Dec 20223.54003.60003.54003.58003.58001,221,100
06 Dec 20223.61003.61003.53003.57003.57001,414,700
05 Dec 20223.62003.64003.59003.61003.61001,321,800
02 Dec 20223.63003.68003.63003.68003.6800866,600
01 Dec 20223.68003.72003.66003.69003.6900759,500
30 Nov 20223.65003.66003.57003.66003.66001,780,200
29 Nov 20223.65003.66003.62003.65003.6500879,300
28 Nov 20223.64003.66003.61003.62003.6200681,900
25 Nov 20223.60003.66003.60003.66003.6600288,100
23 Nov 20223.55003.59003.54003.57003.5700722,400
22 Nov 20223.56003.56003.54003.56003.5600622,400
21 Nov 20223.51003.52003.48003.51003.5100859,300
18 Nov 20223.56003.57003.52003.55003.55001,105,500
17 Nov 20223.51003.58003.51003.58003.58001,279,800
16 Nov 20223.58003.58003.53003.53003.53001,204,500
15 Nov 20223.62003.62003.59003.61003.61001,389,000
14 Nov 20223.54003.59003.53003.56003.56001,186,700
11 Nov 20223.53003.56003.50003.56003.56001,292,100
10 Nov 20223.39003.46003.37003.46003.46001,179,200
09 Nov 20223.35003.35003.30003.31003.31001,489,000
08 Nov 20223.34003.36003.31003.35003.35002,270,900
07 Nov 20223.29003.33003.29003.31003.31001,742,400
04 Nov 20223.17003.28003.17003.27003.27002,309,000
03 Nov 20223.00003.03003.00003.01003.01002,269,700
02 Nov 20223.33003.33003.00003.00003.00004,843,500
01 Nov 20223.31003.33003.27003.29003.29002,244,300
31 Oct 20223.30003.30003.25003.26003.26002,415,700
28 Oct 20223.24003.28003.23003.27003.27001,454,100
27 Oct 20223.27003.28003.24003.26003.26002,090,800
26 Oct 20223.29003.30003.27003.29003.29001,021,500
25 Oct 20223.26003.29003.25003.29003.29001,961,400
24 Oct 20223.22003.24003.20003.24003.24002,822,500
21 Oct 20223.20003.26003.16003.26003.26001,922,000
20 Oct 20223.21003.25003.18003.21003.21002,484,900
19 Oct 20223.18003.23003.18003.21003.21001,663,800
18 Oct 20223.25003.25003.21003.24003.24003,142,000
17 Oct 20223.24003.26003.22003.25003.25002,406,400
14 Oct 20223.29003.29003.22003.24003.24002,198,100
13 Oct 20223.19003.27003.15003.25003.25001,785,500
12 Oct 20223.26003.26003.21003.24003.24001,518,800
11 Oct 20223.29003.38003.28003.30003.30002,958,100
10 Oct 20223.35003.35003.30003.30003.30002,451,300
07 Oct 20223.33003.35003.32003.35003.35002,445,700
06 Oct 20223.35003.37003.32003.34003.34001,875,000
05 Oct 20223.38003.40003.34003.34003.34001,802,800
04 Oct 20223.40003.42003.36003.42003.42004,151,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...