Nomura Holdings, Inc. (NMR)
NYSE: NMR · Real-Time Price · USD
5.61
+0.01 (0.18%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.67 | 5.69 | 5.59 | 5.61 | 5.61 | 0.18% | 1,114,269 |
| Apr 22, 2025 | 5.57 | 5.63 | 5.55 | 5.60 | 5.60 | 2.75% | 1,317,049 |
| Apr 21, 2025 | 5.42 | 5.50 | 5.42 | 5.45 | 5.45 | -0.91% | 1,342,573 |
| Apr 17, 2025 | 5.45 | 5.57 | 5.45 | 5.50 | 5.50 | 2.23% | 1,088,523 |
| Apr 16, 2025 | 5.41 | 5.45 | 5.31 | 5.38 | 5.38 | -0.92% | 1,099,557 |
| Apr 15, 2025 | 5.43 | 5.47 | 5.40 | 5.43 | 5.43 | 0.93% | 929,763 |
| Apr 14, 2025 | 5.40 | 5.43 | 5.34 | 5.38 | 5.38 | 1.32% | 1,181,454 |
| Apr 11, 2025 | 5.23 | 5.33 | 5.13 | 5.31 | 5.31 | 4.73% | 2,453,287 |
| Apr 10, 2025 | 5.36 | 5.36 | 4.97 | 5.07 | 5.07 | -7.14% | 1,401,349 |
| Apr 9, 2025 | 4.93 | 5.54 | 4.86 | 5.46 | 5.46 | 10.30% | 2,751,062 |
| Apr 8, 2025 | 5.30 | 5.33 | 4.88 | 4.95 | 4.95 | -1.59% | 1,754,850 |
| Apr 7, 2025 | 5.00 | 5.33 | 4.91 | 5.03 | 5.03 | -2.71% | 2,497,762 |
| Apr 4, 2025 | 5.39 | 5.39 | 5.16 | 5.17 | 5.17 | -8.17% | 1,583,100 |
| Apr 3, 2025 | 5.77 | 5.78 | 5.61 | 5.63 | 5.63 | -8.75% | 1,211,277 |
| Apr 2, 2025 | 6.06 | 6.18 | 6.06 | 6.17 | 6.17 | 1.15% | 394,827 |
| Apr 1, 2025 | 6.10 | 6.12 | 6.01 | 6.10 | 6.10 | -0.81% | 537,610 |
| Mar 31, 2025 | 6.17 | 6.17 | 6.04 | 6.15 | 6.15 | -3.76% | 810,158 |
| 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 |