Nomura Holdings, Inc. (NMR)
NYSE: NMR · Real-Time Price · USD
6.09
-0.31 (-4.77%)
Mar 31, 2025, 9:39 AM EDT - Market open
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.44 | 6.48 | 6.37 | 6.39 | 6.39 | -3.33% | 584,692 |
| Mar 27, 2025 | 6.59 | 6.67 | 6.59 | 6.61 | 6.61 | 0.76% | 365,394 |
| Mar 26, 2025 | 6.63 | 6.63 | 6.53 | 6.56 | 6.56 | -1.50% | 461,134 |
| Mar 25, 2025 | 6.66 | 6.67 | 6.61 | 6.66 | 6.66 | 0.15% | 385,145 |
| Mar 24, 2025 | 6.64 | 6.66 | 6.61 | 6.65 | 6.65 | 1.06% | 322,427 |
| Mar 21, 2025 | 6.52 | 6.61 | 6.52 | 6.58 | 6.58 | 0.92% | 487,140 |
| Mar 20, 2025 | 6.50 | 6.52 | 6.47 | 6.52 | 6.52 | -0.76% | 318,670 |
| Mar 19, 2025 | 6.48 | 6.60 | 6.45 | 6.57 | 6.57 | 1.39% | 423,732 |
| Mar 18, 2025 | 6.44 | 6.48 | 6.40 | 6.48 | 6.48 | -0.15% | 440,310 |
| Mar 17, 2025 | 6.40 | 6.50 | 6.40 | 6.49 | 6.49 | 1.72% | 510,421 |
| Mar 14, 2025 | 6.27 | 6.42 | 6.27 | 6.38 | 6.38 | 3.07% | 1,140,510 |
| Mar 13, 2025 | 6.20 | 6.24 | 6.16 | 6.19 | 6.19 | -1.28% | 462,258 |
| Mar 12, 2025 | 6.21 | 6.32 | 6.21 | 6.27 | 6.27 | 2.12% | 611,382 |
| Mar 11, 2025 | 6.17 | 6.20 | 6.08 | 6.14 | 6.14 | -2.69% | 878,919 |
| Mar 10, 2025 | 6.38 | 6.42 | 6.27 | 6.31 | 6.31 | -3.07% | 531,661 |
| Mar 7, 2025 | 6.51 | 6.54 | 6.41 | 6.51 | 6.51 | 0.62% | 599,679 |
| Mar 6, 2025 | 6.56 | 6.61 | 6.45 | 6.47 | 6.47 | -2.27% | 699,464 |
| Mar 5, 2025 | 6.53 | 6.65 | 6.53 | 6.62 | 6.62 | 3.60% | 498,868 |
| Mar 4, 2025 | 6.44 | 6.49 | 6.31 | 6.39 | 6.39 | -1.84% | 730,085 |
| Mar 3, 2025 | 6.63 | 6.68 | 6.48 | 6.51 | 6.51 | 1.09% | 611,762 |
| Feb 28, 2025 | 6.47 | 6.47 | 6.37 | 6.44 | 6.44 | -2.28% | 516,727 |
| Feb 27, 2025 | 6.62 | 6.70 | 6.57 | 6.59 | 6.59 | 0.61% | 405,384 |
| Feb 26, 2025 | 6.56 | 6.60 | 6.53 | 6.55 | 6.55 | - | 252,231 |
| Feb 25, 2025 | 6.60 | 6.65 | 6.51 | 6.55 | 6.55 | 0.92% | 572,807 |
| Feb 24, 2025 | 6.54 | 6.57 | 6.43 | 6.49 | 6.49 | 0.15% | 665,596 |
| Feb 21, 2025 | 6.62 | 6.63 | 6.48 | 6.48 | 6.48 | -2.11% | 336,283 |
| Feb 20, 2025 | 6.68 | 6.69 | 6.59 | 6.62 | 6.62 | -1.05% | 516,857 |
| Feb 19, 2025 | 6.66 | 6.70 | 6.63 | 6.69 | 6.69 | -0.30% | 335,393 |
| Feb 18, 2025 | 6.74 | 6.74 | 6.66 | 6.71 | 6.71 | -0.74% | 531,042 |
| Feb 14, 2025 | 6.77 | 6.80 | 6.74 | 6.76 | 6.76 | -0.15% | 335,243 |
| Feb 13, 2025 | 6.74 | 6.81 | 6.72 | 6.77 | 6.77 | 3.52% | 557,143 |
| Feb 12, 2025 | 6.56 | 6.59 | 6.42 | 6.54 | 6.54 | -4.66% | 525,838 |
| Feb 11, 2025 | 6.84 | 6.87 | 6.81 | 6.86 | 6.86 | 0.29% | 370,584 |
| Feb 10, 2025 | 6.88 | 6.89 | 6.84 | 6.84 | 6.84 | 1.03% | 411,359 |
| Feb 7, 2025 | 6.88 | 6.89 | 6.76 | 6.77 | 6.77 | -2.03% | 741,577 |
| Feb 6, 2025 | 6.92 | 6.95 | 6.84 | 6.91 | 6.91 | -1.00% | 1,052,297 |
| Feb 5, 2025 | 6.65 | 6.99 | 6.65 | 6.98 | 6.98 | 8.05% | 1,602,086 |
| Feb 4, 2025 | 6.46 | 6.48 | 6.42 | 6.46 | 6.46 | 0.16% | 661,594 |
| Feb 3, 2025 | 6.30 | 6.46 | 6.30 | 6.45 | 6.45 | -0.46% | 673,171 |
| Jan 31, 2025 | 6.55 | 6.57 | 6.47 | 6.48 | 6.48 | 0.47% | 367,078 |
| Jan 30, 2025 | 6.47 | 6.50 | 6.42 | 6.45 | 6.45 | 0.62% | 430,939 |
| Jan 29, 2025 | 6.40 | 6.46 | 6.40 | 6.41 | 6.41 | 0.63% | 771,895 |
| Jan 28, 2025 | 6.27 | 6.46 | 6.26 | 6.37 | 6.37 | 1.27% | 999,162 |
| Jan 27, 2025 | 6.22 | 6.30 | 6.22 | 6.29 | 6.29 | 0.48% | 582,942 |
| Jan 24, 2025 | 6.20 | 6.28 | 6.20 | 6.26 | 6.26 | 1.79% | 437,380 |
| Jan 23, 2025 | 6.10 | 6.15 | 6.08 | 6.15 | 6.15 | 0.65% | 770,787 |
| Jan 22, 2025 | 6.16 | 6.19 | 6.10 | 6.11 | 6.11 | -0.16% | 635,361 |
| Jan 21, 2025 | 6.09 | 6.15 | 6.08 | 6.12 | 6.12 | 2.34% | 391,127 |
| Jan 17, 2025 | 5.93 | 5.99 | 5.93 | 5.98 | 5.98 | 1.70% | 396,620 |
| Jan 16, 2025 | 5.83 | 5.91 | 5.83 | 5.88 | 5.88 | 2.26% | 401,662 |