Nomura Holdings, Inc. (NRSCF)
OTCMKTS
· Delayed Price · Currency is USD
5.95
+0.60 (11.21%)
May 1, 2025, 4:00 PM EDT
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| May 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 8.18% | 385 |
| Apr 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 40,000 |
| Apr 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 50 |
| Apr 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | 2,025 |
| Apr 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 23 |
| Apr 17, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 15, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 10 |
| Apr 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 10,541 |
| Apr 11, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 9, 2025 | 4.90 | 5.35 | 4.90 | 5.35 | 5.35 | 3.48% | 4,650 |
| Apr 8, 2025 | 5.26 | 5.26 | 5.00 | 5.17 | 5.17 | -2.82% | 1,031 |
| Apr 7, 2025 | 5.15 | 5.32 | 5.15 | 5.32 | 5.32 | -20.77% | 302 |
| Apr 4, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Apr 3, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Apr 2, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Apr 1, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Mar 31, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Mar 28, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Mar 27, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 3.83% | 1,000 |
| Mar 26, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | - |
| Mar 25, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | - |
| Mar 24, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | - |
| Mar 21, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | 30,000 |
| Mar 20, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | - |
| Mar 19, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | - |
| Mar 18, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | - |
| Mar 17, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | 300 |
| Mar 14, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | 94,034 |
| Mar 13, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | 141 |
| Mar 12, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | 89 |
| Mar 11, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.05% | 180,089 |
| Mar 10, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.05% | - |
| Mar 7, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | 66 |
| Mar 6, 2025 | 6.25 | 6.47 | 6.25 | 6.47 | 6.47 | 3.47% | 1,971 |
| Mar 5, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Mar 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -6.30% | 600 |
| Mar 3, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 35 |
| Feb 28, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 29 |
| Feb 27, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -4.71% | 148 |
| Feb 26, 2025 | 6.96 | 7.00 | 6.96 | 7.00 | 7.00 | 5.66% | 481 |
| Feb 25, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | 26,000 |
| Feb 24, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | 60,000 |
| Feb 21, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -2.57% | 150 |