Nomura Holdings, Inc. (NMR)
NYSE: NMR · Real-Time Price · USD
6.24
+0.09 (1.46%)
At close: Jun 6, 2025, 4:00 PM
6.23
-0.02 (-0.24%)
After-hours: Jun 6, 2025, 7:00 PM EDT

Nomura Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20256.206.246.186.246.241.46%369,717
Jun 5, 20256.156.166.116.156.150.65%637,770
Jun 4, 20256.106.146.106.116.11-0.49%507,342
Jun 3, 20256.076.146.076.146.14-0.49%496,023
Jun 2, 20256.096.176.096.176.171.31%424,029
May 30, 20256.086.146.036.096.091.00%495,103
May 29, 20256.056.115.966.036.03-0.33%504,462
May 28, 20256.056.096.046.056.05-2.10%441,845
May 27, 20256.086.186.086.186.184.04%400,857
May 23, 20255.885.965.875.945.94-0.83%396,694
May 22, 20255.986.015.945.995.990.50%307,160
May 21, 20255.966.035.955.965.96-0.17%483,866
May 20, 20255.945.985.915.975.970.17%336,856
May 19, 20255.905.975.875.965.96-0.67%554,751
May 16, 20255.986.025.976.006.001.18%400,503
May 15, 20255.955.955.895.935.93-1.17%469,144
May 14, 20255.976.025.956.006.001.35%740,517
May 13, 20255.855.935.855.925.921.89%816,445
May 12, 20255.795.835.775.815.813.20%772,796
May 9, 20255.645.655.615.635.631.26%481,901
May 8, 20255.555.605.545.565.561.09%541,485
May 7, 20255.525.565.485.505.50-0.36%1,180,365
May 6, 20255.525.585.515.525.52-0.72%433,667
May 5, 20255.575.595.535.565.56-672,851
May 2, 20255.505.575.485.565.560.91%873,228
May 1, 20255.505.585.505.515.51-0.72%880,251
Apr 30, 20255.525.585.455.555.55-0.89%1,191,020
Apr 29, 20255.575.625.565.605.600.54%647,151
Apr 28, 20255.545.585.515.575.57-3.63%978,178
Apr 25, 20255.805.815.715.785.781.40%912,582
Apr 24, 20255.705.705.635.705.701.60%1,690,876
Apr 23, 20255.675.695.595.615.610.18%1,114,269
Apr 22, 20255.575.635.555.605.602.75%1,317,049
Apr 21, 20255.425.505.425.455.45-0.91%1,342,573
Apr 17, 20255.455.575.455.505.502.23%1,088,523
Apr 16, 20255.415.455.315.385.38-0.92%1,099,557
Apr 15, 20255.435.475.405.435.430.93%929,763
Apr 14, 20255.405.435.345.385.381.32%1,181,454
Apr 11, 20255.235.335.135.315.314.73%2,453,287
Apr 10, 20255.365.364.975.075.07-7.14%1,401,349
Apr 9, 20254.935.544.865.465.4610.30%2,751,062
Apr 8, 20255.305.334.884.954.95-1.59%1,754,850
Apr 7, 20255.005.334.915.035.03-2.71%2,497,762
Apr 4, 20255.395.395.165.175.17-8.17%1,583,100
Apr 3, 20255.775.785.615.635.63-8.75%1,211,277
Apr 2, 20256.066.186.066.176.171.15%394,827
Apr 1, 20256.106.126.016.106.10-0.81%537,610
Mar 31, 20256.176.176.046.156.15-3.76%810,158
Mar 28, 20256.446.486.376.396.15-3.33%584,692
Mar 27, 20256.596.676.596.616.360.76%365,394