UK Markets closed

Nomura Holdings, Inc. (NMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.9500+0.0300 (+0.77%)
At close: 04:00PM EDT
4.0000 +0.05 (+1.27%)
After hours: 07:11PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
11 May 20223.63003.65003.58003.59003.59001,170,600
10 May 20223.68003.73003.62003.67003.67002,321,600
09 May 20223.71003.73003.66003.66003.66001,190,100
06 May 20223.77003.77003.72003.76003.76001,317,200
05 May 20223.87003.89003.77003.78003.78001,712,500
04 May 20223.84003.92003.82003.92003.92001,263,100
03 May 20223.79003.86003.78003.85003.85001,222,300
02 May 20223.79003.83003.75003.78003.78001,260,500
29 Apr 20223.84003.88003.78003.78003.78001,093,500
28 Apr 20223.81003.86003.77003.83003.83001,853,800
27 Apr 20223.71003.74003.68003.71003.71001,573,700
26 Apr 20223.96003.96003.72003.75003.75002,128,500
25 Apr 20223.90003.94003.88003.92003.92001,392,700
22 Apr 20223.96003.98003.90003.91003.91001,904,600
21 Apr 20224.01004.04003.92003.94003.94001,139,600
20 Apr 20223.97004.02003.97003.97003.97001,240,200
19 Apr 20223.96003.98003.91003.93003.93001,914,200
18 Apr 20223.94003.97003.93003.93003.93001,367,400
14 Apr 20223.94003.98003.91003.91003.91001,037,500
13 Apr 20224.00004.00003.88003.93003.93002,048,100
12 Apr 20224.05004.11004.00004.02004.02002,005,300
11 Apr 20224.08004.12004.03004.03004.03002,440,900
08 Apr 20224.07004.14004.07004.07004.07002,057,200
07 Apr 20224.08004.11004.05004.09004.09001,750,500
06 Apr 20224.14004.14004.06004.09004.09001,033,700
05 Apr 20224.25004.25004.16004.19004.19001,501,900
04 Apr 20224.28004.30004.24004.28004.28001,173,300
01 Apr 20224.25004.27004.21004.26004.26001,055,500
31 Mar 20224.31004.31004.22004.22004.2200749,800
30 Mar 20224.47004.47004.37004.38004.3800345,900
29 Mar 20224.53004.54004.45004.50004.5000621,800
28 Mar 20224.44004.45004.39004.45004.4500430,300
25 Mar 20224.50004.53004.49004.51004.5100424,800
24 Mar 20224.48004.51004.43004.50004.5000863,200
23 Mar 20224.46004.52004.43004.49004.4900968,700
22 Mar 20224.48004.53004.46004.46004.4600888,200
21 Mar 20224.43004.45004.40004.42004.42001,119,200
18 Mar 20224.40004.44004.39004.44004.44001,802,800
17 Mar 20224.42004.46004.40004.45004.4500939,200
16 Mar 20224.36004.43004.36004.40004.40001,266,800
15 Mar 20224.26004.33004.26004.32004.3200908,100
14 Mar 20224.24004.28004.22004.23004.2300988,300
11 Mar 20224.23004.24004.15004.15004.15001,185,400
10 Mar 20224.21004.24004.18004.20004.20001,484,400
09 Mar 20224.19004.25004.17004.22004.22002,051,300
08 Mar 20224.19004.21004.09004.13004.13002,305,800
07 Mar 20224.27004.28004.20004.21004.21001,105,200
04 Mar 20224.37004.40004.35004.38004.3800909,000
03 Mar 20224.48004.50004.42004.45004.4500695,700
02 Mar 20224.45004.50004.43004.48004.4800668,300
01 Mar 20224.54004.57004.39004.40004.40001,427,900
28 Feb 20224.56004.61004.54004.58004.5800862,400
25 Feb 20224.58004.64004.57004.62004.62001,091,300
24 Feb 20224.55004.57004.48004.56004.56001,495,100
23 Feb 20224.71004.72004.63004.64004.6400630,400
22 Feb 20224.67004.72004.65004.68004.6800722,100
18 Feb 20224.71004.72004.66004.70004.70002,131,500
17 Feb 20224.76004.78004.70004.71004.71001,654,100
16 Feb 20224.76004.80004.75004.80004.8000871,000
15 Feb 20224.75004.80004.74004.77004.7700761,500
14 Feb 20224.69004.77004.69004.75004.75001,092,800
11 Feb 20224.78004.79004.67004.68004.68001,262,200
10 Feb 20224.76004.80004.72004.78004.78001,079,200
09 Feb 20224.80004.82004.78004.81004.81001,044,000
08 Feb 20224.80004.87004.80004.87004.8700879,000
07 Feb 20224.74004.78004.71004.75004.75001,534,100
04 Feb 20224.68004.74004.68004.72004.72001,381,800
03 Feb 20224.71004.74004.66004.67004.67001,694,600
02 Feb 20224.65004.76004.64004.76004.76001,211,000
01 Feb 20224.38004.55004.38004.55004.55001,111,800
31 Jan 20224.34004.44004.34004.44004.4400980,300
28 Jan 20224.40004.40004.34004.40004.40001,070,400
27 Jan 20224.45004.48004.39004.41004.4100981,700
26 Jan 20224.51004.51004.40004.42004.42001,007,100
25 Jan 20224.42004.53004.38004.52004.52001,953,300
24 Jan 20224.42004.47004.38004.45004.45001,007,200
21 Jan 20224.46004.54004.46004.50004.50001,338,100
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 20224.52004.56004.50004.55004.5500690,000
06 Jan 20224.52004.55004.49004.53004.5300607,900
05 Jan 20224.49004.57004.47004.52004.5200636,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...