Nomura Holdings, Inc. (NMR)
NYSE: NMR · Real-Time Price · USD
6.60
+0.28 (4.43%)
At close: Jun 27, 2025, 4:00 PM
6.61
+0.01 (0.15%)
After-hours: Jun 27, 2025, 7:00 PM EDT

Nomura Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20256.556.646.556.606.604.43%886,882
Jun 26, 20256.296.346.256.326.321.77%441,031
Jun 25, 20256.186.226.176.216.21-0.64%346,463
Jun 24, 20256.196.256.186.256.251.79%709,600
Jun 23, 20256.066.156.026.146.14-0.32%415,717
Jun 20, 20256.236.276.166.166.16-1.60%564,899
Jun 18, 20256.276.316.256.266.262.62%541,209
Jun 17, 20256.166.166.106.106.10-1.45%336,058
Jun 16, 20256.206.266.196.196.190.32%391,699
Jun 13, 20256.136.216.126.176.17-1.28%542,833
Jun 12, 20256.196.256.196.256.251.30%424,991
Jun 11, 20256.216.216.156.176.17-0.48%405,433
Jun 10, 20256.216.236.176.206.20-0.32%379,223
Jun 9, 20256.246.256.196.226.22-0.32%466,138
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