Nomura Holdings, Inc. (NMR)
NYSE: NMR · Real-Time Price · USD
6.05
+0.09 (1.51%)
Nov 21, 2024, 4:00 PM EST - Market closed

Nomura Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.006.005.945.965.96-1.00%377,932
Nov 19, 20245.986.065.976.026.020.17%704,005
Nov 18, 20245.976.045.936.016.012.56%594,599
Nov 15, 20245.875.885.825.865.86-0.68%591,774
Nov 14, 20245.815.945.815.905.902.61%785,988
Nov 13, 20245.805.865.745.755.75-2.21%537,990
Nov 12, 20245.905.955.845.885.88-0.17%782,171
Nov 11, 20245.895.925.865.895.890.68%410,139
Nov 8, 20245.885.895.815.855.851.74%1,668,012
Nov 7, 20245.725.795.725.755.751.59%607,751
Nov 6, 20245.695.695.575.665.661.07%1,023,739
Nov 5, 20245.615.705.505.605.606.46%3,171,449
Nov 4, 20245.285.295.235.265.260.19%446,395
Nov 1, 20245.325.395.255.255.251.35%610,151
Oct 31, 20245.155.195.125.185.18-711,744
Oct 30, 20245.205.235.165.185.18-1.52%808,250
Oct 29, 20245.235.295.215.265.261.74%504,609
Oct 28, 20245.135.205.135.175.171.37%624,551
Oct 25, 20245.135.155.085.105.10-0.20%735,195
Oct 24, 20245.085.155.075.115.110.99%1,148,002
Oct 23, 20245.105.115.015.065.06-2.69%656,347
Oct 22, 20245.235.235.175.205.20-0.38%288,034
Oct 21, 20245.305.305.205.225.22-2.25%559,134
Oct 18, 20245.365.375.325.345.34-0.74%620,189
Oct 17, 20245.435.475.385.385.380.37%1,151,653
Oct 16, 20245.345.365.305.365.361.71%341,806
Oct 15, 20245.365.385.275.275.27-2.59%445,997
Oct 14, 20245.355.415.355.415.411.50%548,404
Oct 11, 20245.315.395.305.335.33-0.19%401,416
Oct 10, 20245.275.345.275.345.340.19%433,762
Oct 9, 20245.355.355.275.335.33-1.11%903,912
Oct 8, 20245.435.445.375.395.39-2.53%530,886
Oct 7, 20245.505.555.505.535.530.91%700,034
Oct 4, 20245.395.485.305.485.483.01%1,326,344
Oct 3, 20245.235.325.235.325.320.57%585,574
Oct 2, 20245.235.325.235.295.29-0.56%492,104
Oct 1, 20245.305.335.275.325.321.92%1,001,881
Sep 30, 20245.325.325.165.225.22-4.74%1,872,231
Sep 27, 20245.575.585.465.485.48-1.79%571,990
Sep 26, 20245.515.615.515.585.584.10%588,981
Sep 25, 20245.415.435.355.365.36-2.55%1,646,494
Sep 24, 20245.505.535.455.505.50-0.90%993,663
Sep 23, 20245.565.595.545.555.550.54%685,960
Sep 20, 20245.545.575.505.525.52-716,990
Sep 19, 20245.545.545.475.525.522.60%998,717
Sep 18, 20245.375.455.345.385.380.75%1,290,014
Sep 17, 20245.355.375.285.345.34-2.38%1,326,978
Sep 16, 20245.455.495.435.475.470.74%748,452
Sep 13, 20245.395.455.395.435.430.74%464,560
Sep 12, 20245.385.435.345.395.39-800,716
Sep 11, 20245.345.415.265.395.39-0.55%1,063,836
Sep 10, 20245.475.485.365.425.42-2.34%2,248,783
Sep 9, 20245.525.585.505.555.552.21%912,126
Sep 6, 20245.645.665.435.435.43-5.24%784,804
Sep 5, 20245.655.745.645.735.733.43%796,996
Sep 4, 20245.645.645.525.545.54-4.32%878,856
Sep 3, 20245.835.885.765.795.79-1.03%539,978
Aug 30, 20245.815.875.805.855.851.39%422,496
Aug 29, 20245.755.825.755.775.770.87%396,590
Aug 28, 20245.775.805.725.725.72-1.04%268,365
Aug 27, 20245.735.815.695.785.780.52%890,778
Aug 26, 20245.815.815.745.755.75-1.88%495,348
Aug 23, 20245.775.875.775.865.863.53%448,234
Aug 22, 20245.755.755.665.665.66-2.41%520,827
Aug 21, 20245.835.835.775.805.80-1,148,018
Aug 20, 20245.775.815.755.805.80-1,034,445
Aug 19, 20245.785.815.745.805.800.52%1,130,809
Aug 16, 20245.685.785.675.775.772.12%1,052,730
Aug 15, 20245.585.675.565.655.654.63%1,741,681
Aug 14, 20245.375.405.345.405.400.37%610,731
Aug 13, 20245.225.405.225.385.387.39%1,862,151
Aug 12, 20245.045.074.995.015.01-0.60%936,357
Aug 9, 20244.995.054.965.045.042.23%872,236
Aug 8, 20244.994.994.904.934.930.20%920,149
Aug 7, 20245.175.194.924.924.92-2.38%1,377,863
Aug 6, 20244.945.064.865.045.041.20%1,569,667
Aug 5, 20244.745.044.664.984.98-4.78%1,765,454
Aug 2, 20245.305.415.195.235.23-11.21%2,613,029
Aug 1, 20246.026.025.835.895.89-4.85%1,251,981
Jul 31, 20246.156.206.146.196.193.34%821,912
Jul 30, 20246.156.185.945.995.992.39%903,650
Jul 29, 20245.865.905.835.855.851.21%849,835
Jul 26, 20245.795.795.765.785.780.52%315,529
Jul 25, 20245.775.815.715.755.75-2.54%657,970
Jul 24, 20246.016.045.895.905.90-4.22%697,430
Jul 23, 20246.166.186.146.166.160.16%338,689
Jul 22, 20246.146.166.106.156.150.16%538,766
Jul 19, 20246.196.196.136.146.14-0.97%385,206
Jul 18, 20246.306.306.206.206.20-1.74%473,262
Jul 17, 20246.276.336.266.316.31-450,092
Jul 16, 20246.236.316.236.316.314.30%537,625
Jul 15, 20246.036.066.016.056.05-519,517
Jul 12, 20246.036.086.026.056.050.33%473,113
Jul 11, 20246.076.086.006.036.03-1.15%523,062
Jul 10, 20246.016.116.016.106.102.18%474,345
Jul 9, 20245.926.015.915.975.970.51%838,785
Jul 8, 20245.986.015.945.945.94-0.83%539,111
Jul 5, 20246.016.025.965.995.99-0.99%607,821
Jul 3, 20246.006.055.986.056.050.83%217,863
Jul 2, 20245.936.005.936.006.002.74%448,789