Nomura Holdings, Inc. (NMR)
NYSE: NMR · Real-Time Price · USD
5.58
+0.22 (4.10%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 5.41 | 5.43 | 5.35 | 5.36 | 5.36 | -2.55% | 1,646,494 |
| Sep 24, 2024 | 5.50 | 5.53 | 5.45 | 5.50 | 5.50 | -0.90% | 993,663 |
| Sep 23, 2024 | 5.56 | 5.59 | 5.54 | 5.55 | 5.55 | 0.54% | 685,960 |
| Sep 20, 2024 | 5.54 | 5.57 | 5.50 | 5.52 | 5.52 | - | 716,990 |
| Sep 19, 2024 | 5.54 | 5.54 | 5.47 | 5.52 | 5.52 | 2.60% | 998,717 |
| Sep 18, 2024 | 5.37 | 5.45 | 5.34 | 5.38 | 5.38 | 0.75% | 1,290,014 |
| Sep 17, 2024 | 5.35 | 5.37 | 5.28 | 5.34 | 5.34 | -2.38% | 1,326,978 |
| Sep 16, 2024 | 5.45 | 5.49 | 5.43 | 5.47 | 5.47 | 0.74% | 748,452 |
| Sep 13, 2024 | 5.39 | 5.45 | 5.39 | 5.43 | 5.43 | 0.74% | 464,560 |
| Sep 12, 2024 | 5.38 | 5.43 | 5.34 | 5.39 | 5.39 | - | 800,716 |
| Sep 11, 2024 | 5.34 | 5.41 | 5.26 | 5.39 | 5.39 | -0.55% | 1,063,836 |
| Sep 10, 2024 | 5.47 | 5.48 | 5.36 | 5.42 | 5.42 | -2.34% | 2,248,783 |
| Sep 9, 2024 | 5.52 | 5.58 | 5.50 | 5.55 | 5.55 | 2.21% | 912,126 |
| Sep 6, 2024 | 5.64 | 5.66 | 5.43 | 5.43 | 5.43 | -5.24% | 784,804 |
| Sep 5, 2024 | 5.65 | 5.74 | 5.64 | 5.73 | 5.73 | 3.43% | 796,996 |
| Sep 4, 2024 | 5.64 | 5.64 | 5.52 | 5.54 | 5.54 | -4.32% | 878,856 |
| Sep 3, 2024 | 5.83 | 5.88 | 5.76 | 5.79 | 5.79 | -1.03% | 539,978 |
| Aug 30, 2024 | 5.81 | 5.87 | 5.80 | 5.85 | 5.85 | 1.39% | 422,496 |
| Aug 29, 2024 | 5.75 | 5.82 | 5.75 | 5.77 | 5.77 | 0.87% | 396,590 |
| Aug 28, 2024 | 5.77 | 5.80 | 5.72 | 5.72 | 5.72 | -1.04% | 268,365 |
| Aug 27, 2024 | 5.73 | 5.81 | 5.69 | 5.78 | 5.78 | 0.52% | 890,778 |
| Aug 26, 2024 | 5.81 | 5.81 | 5.74 | 5.75 | 5.75 | -1.88% | 495,348 |
| Aug 23, 2024 | 5.77 | 5.87 | 5.77 | 5.86 | 5.86 | 3.53% | 448,234 |
| Aug 22, 2024 | 5.75 | 5.75 | 5.66 | 5.66 | 5.66 | -2.41% | 520,827 |
| Aug 21, 2024 | 5.83 | 5.83 | 5.77 | 5.80 | 5.80 | - | 1,148,018 |
| Aug 20, 2024 | 5.77 | 5.81 | 5.75 | 5.80 | 5.80 | - | 1,034,445 |
| Aug 19, 2024 | 5.78 | 5.81 | 5.74 | 5.80 | 5.80 | 0.52% | 1,130,809 |
| Aug 16, 2024 | 5.68 | 5.78 | 5.67 | 5.77 | 5.77 | 2.12% | 1,052,730 |
| Aug 15, 2024 | 5.58 | 5.67 | 5.56 | 5.65 | 5.65 | 4.63% | 1,741,681 |
| Aug 14, 2024 | 5.37 | 5.40 | 5.34 | 5.40 | 5.40 | 0.37% | 610,731 |
| Aug 13, 2024 | 5.22 | 5.40 | 5.22 | 5.38 | 5.38 | 7.39% | 1,862,151 |
| Aug 12, 2024 | 5.04 | 5.07 | 4.99 | 5.01 | 5.01 | -0.60% | 936,357 |
| Aug 9, 2024 | 4.99 | 5.05 | 4.96 | 5.04 | 5.04 | 2.23% | 872,236 |
| Aug 8, 2024 | 4.99 | 4.99 | 4.90 | 4.93 | 4.93 | 0.20% | 920,149 |
| Aug 7, 2024 | 5.17 | 5.19 | 4.92 | 4.92 | 4.92 | -2.38% | 1,377,863 |
| Aug 6, 2024 | 4.94 | 5.06 | 4.86 | 5.04 | 5.04 | 1.20% | 1,569,667 |
| Aug 5, 2024 | 4.74 | 5.04 | 4.66 | 4.98 | 4.98 | -4.78% | 1,765,454 |
| Aug 2, 2024 | 5.30 | 5.41 | 5.19 | 5.23 | 5.23 | -11.21% | 2,613,029 |
| Aug 1, 2024 | 6.02 | 6.02 | 5.83 | 5.89 | 5.89 | -4.85% | 1,251,981 |
| Jul 31, 2024 | 6.15 | 6.20 | 6.14 | 6.19 | 6.19 | 3.34% | 821,912 |
| Jul 30, 2024 | 6.15 | 6.18 | 5.94 | 5.99 | 5.99 | 2.39% | 903,650 |
| Jul 29, 2024 | 5.86 | 5.90 | 5.83 | 5.85 | 5.85 | 1.21% | 849,835 |
| Jul 26, 2024 | 5.79 | 5.79 | 5.76 | 5.78 | 5.78 | 0.52% | 315,529 |
| Jul 25, 2024 | 5.77 | 5.81 | 5.71 | 5.75 | 5.75 | -2.54% | 657,970 |
| Jul 24, 2024 | 6.01 | 6.04 | 5.89 | 5.90 | 5.90 | -4.22% | 697,430 |
| Jul 23, 2024 | 6.16 | 6.18 | 6.14 | 6.16 | 6.16 | 0.16% | 338,689 |
| Jul 22, 2024 | 6.14 | 6.16 | 6.10 | 6.15 | 6.15 | 0.16% | 538,766 |
| Jul 19, 2024 | 6.19 | 6.19 | 6.13 | 6.14 | 6.14 | -0.97% | 385,206 |
| Jul 18, 2024 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.74% | 473,262 |
| Jul 17, 2024 | 6.27 | 6.33 | 6.26 | 6.31 | 6.31 | - | 450,092 |
| Jul 16, 2024 | 6.23 | 6.31 | 6.23 | 6.31 | 6.31 | 4.30% | 537,625 |
| Jul 15, 2024 | 6.03 | 6.06 | 6.01 | 6.05 | 6.05 | - | 519,517 |
| Jul 12, 2024 | 6.03 | 6.08 | 6.02 | 6.05 | 6.05 | 0.33% | 473,113 |
| Jul 11, 2024 | 6.07 | 6.08 | 6.00 | 6.03 | 6.03 | -1.15% | 523,062 |
| Jul 10, 2024 | 6.01 | 6.11 | 6.01 | 6.10 | 6.10 | 2.18% | 474,345 |
| Jul 9, 2024 | 5.92 | 6.01 | 5.91 | 5.97 | 5.97 | 0.51% | 838,785 |
| Jul 8, 2024 | 5.98 | 6.01 | 5.94 | 5.94 | 5.94 | -0.83% | 539,111 |
| Jul 5, 2024 | 6.01 | 6.02 | 5.96 | 5.99 | 5.99 | -0.99% | 607,821 |
| Jul 3, 2024 | 6.00 | 6.05 | 5.98 | 6.05 | 6.05 | 0.83% | 217,863 |
| Jul 2, 2024 | 5.93 | 6.00 | 5.93 | 6.00 | 6.00 | 2.74% | 448,789 |
| Jul 1, 2024 | 5.82 | 5.86 | 5.80 | 5.84 | 5.84 | 1.04% | 314,880 |
| Jun 28, 2024 | 5.78 | 5.81 | 5.76 | 5.78 | 5.78 | 0.70% | 439,214 |
| Jun 27, 2024 | 5.74 | 5.77 | 5.72 | 5.74 | 5.74 | -1.71% | 548,112 |
| Jun 26, 2024 | 5.83 | 5.85 | 5.81 | 5.84 | 5.84 | - | 657,959 |
| Jun 25, 2024 | 5.84 | 5.85 | 5.81 | 5.84 | 5.84 | 2.64% | 524,875 |
| Jun 24, 2024 | 5.67 | 5.71 | 5.66 | 5.69 | 5.69 | 1.43% | 496,265 |
| Jun 21, 2024 | 5.64 | 5.64 | 5.59 | 5.61 | 5.61 | -0.53% | 552,202 |
| Jun 20, 2024 | 5.68 | 5.68 | 5.58 | 5.64 | 5.64 | -1.74% | 978,800 |
| Jun 18, 2024 | 5.74 | 5.75 | 5.71 | 5.74 | 5.74 | -0.17% | 414,160 |
| Jun 17, 2024 | 5.72 | 5.77 | 5.70 | 5.75 | 5.75 | -1.54% | 745,404 |
| Jun 14, 2024 | 5.81 | 5.85 | 5.79 | 5.84 | 5.84 | 0.52% | 627,735 |
| Jun 13, 2024 | 5.81 | 5.82 | 5.76 | 5.81 | 5.81 | -1.36% | 729,324 |
| Jun 12, 2024 | 5.92 | 5.95 | 5.87 | 5.89 | 5.89 | - | 714,952 |
| Jun 11, 2024 | 6.00 | 6.00 | 5.88 | 5.89 | 5.89 | -4.54% | 827,798 |
| Jun 10, 2024 | 6.14 | 6.17 | 6.10 | 6.17 | 6.17 | -0.48% | 406,306 |
| Jun 7, 2024 | 6.21 | 6.21 | 6.18 | 6.20 | 6.20 | -1.12% | 311,290 |
| Jun 6, 2024 | 6.27 | 6.33 | 6.25 | 6.27 | 6.27 | 1.29% | 1,209,686 |
| Jun 5, 2024 | 6.18 | 6.21 | 6.13 | 6.19 | 6.19 | -1.75% | 833,982 |
| Jun 4, 2024 | 6.35 | 6.41 | 6.27 | 6.30 | 6.30 | -0.79% | 1,016,667 |
| Jun 3, 2024 | 6.28 | 6.40 | 6.27 | 6.35 | 6.35 | 4.44% | 1,474,604 |
| May 31, 2024 | 6.05 | 6.08 | 6.01 | 6.08 | 6.08 | 4.47% | 743,285 |
| May 30, 2024 | 5.85 | 5.87 | 5.82 | 5.82 | 5.82 | -0.68% | 545,569 |
| May 29, 2024 | 5.92 | 5.92 | 5.85 | 5.86 | 5.86 | -2.33% | 787,390 |
| May 28, 2024 | 6.00 | 6.05 | 5.99 | 6.00 | 6.00 | 0.33% | 566,822 |
| May 24, 2024 | 5.97 | 6.01 | 5.96 | 5.98 | 5.98 | 0.17% | 472,024 |
| May 23, 2024 | 6.05 | 6.11 | 5.96 | 5.97 | 5.97 | 0.67% | 709,576 |
| May 22, 2024 | 5.94 | 5.95 | 5.90 | 5.93 | 5.93 | 1.72% | 2,151,149 |
| May 21, 2024 | 5.79 | 5.87 | 5.79 | 5.83 | 5.83 | 0.17% | 1,465,845 |
| May 20, 2024 | 5.85 | 5.87 | 5.81 | 5.82 | 5.82 | -1.52% | 795,460 |
| May 17, 2024 | 5.91 | 5.94 | 5.90 | 5.91 | 5.91 | 0.17% | 784,604 |
| May 16, 2024 | 5.92 | 5.97 | 5.89 | 5.90 | 5.90 | 1.90% | 957,055 |
| May 15, 2024 | 5.76 | 5.79 | 5.73 | 5.79 | 5.79 | 1.22% | 888,855 |
| May 14, 2024 | 5.66 | 5.72 | 5.66 | 5.72 | 5.72 | 0.18% | 1,065,954 |
| May 13, 2024 | 5.75 | 5.75 | 5.70 | 5.71 | 5.71 | -0.17% | 785,709 |
| May 10, 2024 | 5.74 | 5.75 | 5.71 | 5.72 | 5.72 | 0.18% | 385,760 |
| May 9, 2024 | 5.71 | 5.73 | 5.68 | 5.71 | 5.71 | -1.55% | 1,418,939 |
| May 8, 2024 | 5.79 | 5.82 | 5.77 | 5.80 | 5.80 | -3.01% | 1,247,929 |
| May 7, 2024 | 6.00 | 6.02 | 5.96 | 5.98 | 5.98 | 1.87% | 1,397,979 |
| May 6, 2024 | 5.83 | 5.89 | 5.81 | 5.87 | 5.87 | 0.86% | 1,820,944 |
| May 3, 2024 | 5.80 | 5.84 | 5.77 | 5.82 | 5.82 | 1.39% | 1,784,940 |