Nomura Holdings, Inc. (NMR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | - | - | - | - | - | - |
| Feb 07, 2023 | 4.0600 | 4.1300 | 4.0600 | 4.1100 | 4.1100 | 570,100 |
| Feb 06, 2023 | 4.0900 | 4.1000 | 4.0400 | 4.0500 | 4.0500 | 504,900 |
| Feb 03, 2023 | 4.0600 | 4.1200 | 4.0600 | 4.0800 | 4.0800 | 633,600 |
| Feb 02, 2023 | 4.0600 | 4.0800 | 4.0300 | 4.0300 | 4.0300 | 643,900 |
| Feb 01, 2023 | 3.9800 | 4.0700 | 3.9300 | 4.0400 | 4.0400 | 513,300 |
| Jan 31, 2023 | 4.0200 | 4.0400 | 3.9900 | 4.0400 | 4.0400 | 1,256,000 |
| Jan 30, 2023 | 4.0000 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 451,400 |
| Jan 27, 2023 | 4.0600 | 4.0700 | 4.0400 | 4.0500 | 4.0500 | 484,200 |
| Jan 26, 2023 | 3.9900 | 4.0300 | 3.9800 | 4.0300 | 4.0300 | 752,600 |
| Jan 25, 2023 | 3.9700 | 4.0100 | 3.9200 | 4.0000 | 4.0000 | 2,004,400 |
| Jan 24, 2023 | 3.9500 | 3.9900 | 3.9400 | 3.9600 | 3.9600 | 684,700 |
| Jan 23, 2023 | 3.9800 | 3.9800 | 3.9400 | 3.9600 | 3.9600 | 1,837,400 |
| Jan 20, 2023 | 3.9800 | 3.9900 | 3.9400 | 3.9900 | 3.9900 | 1,403,200 |
| Jan 19, 2023 | 3.9600 | 4.0400 | 3.9600 | 4.0100 | 4.0100 | 1,973,500 |
| Jan 18, 2023 | 4.0400 | 4.0400 | 3.9700 | 3.9900 | 3.9900 | 1,228,300 |
| Jan 17, 2023 | 3.9900 | 4.0500 | 3.9900 | 4.0300 | 4.0300 | 1,604,300 |
| Jan 13, 2023 | 3.8900 | 3.9700 | 3.8900 | 3.9700 | 3.9700 | 724,400 |
| Jan 12, 2023 | 3.8200 | 3.8900 | 3.8100 | 3.8700 | 3.8700 | 765,800 |
| Jan 11, 2023 | 3.7900 | 3.8000 | 3.7700 | 3.7900 | 3.7900 | 758,800 |
| Jan 10, 2023 | 3.7500 | 3.7600 | 3.7200 | 3.7500 | 3.7500 | 979,700 |
| Jan 09, 2023 | 3.8300 | 3.8400 | 3.7800 | 3.7900 | 3.7900 | 523,800 |
| Jan 06, 2023 | 3.7300 | 3.8100 | 3.6900 | 3.8000 | 3.8000 | 1,916,600 |
| Jan 05, 2023 | 3.7400 | 3.7600 | 3.7000 | 3.7400 | 3.7400 | 1,014,600 |
| Jan 04, 2023 | 3.7900 | 3.8300 | 3.7800 | 3.8200 | 3.8200 | 1,391,800 |
| Jan 03, 2023 | 3.8000 | 3.8000 | 3.7500 | 3.7700 | 3.7700 | 944,900 |
| Dec 30, 2022 | 3.7200 | 3.7500 | 3.7100 | 3.7500 | 3.7500 | 722,900 |
| Dec 29, 2022 | 3.7100 | 3.7300 | 3.7000 | 3.7100 | 3.7100 | 654,000 |
| Dec 28, 2022 | 3.6700 | 3.6800 | 3.6200 | 3.6300 | 3.6300 | 904,200 |
| Dec 27, 2022 | 3.6800 | 3.7100 | 3.6700 | 3.7000 | 3.7000 | 691,200 |
| Dec 23, 2022 | 3.6500 | 3.6800 | 3.6500 | 3.6800 | 3.6800 | 637,200 |
| Dec 22, 2022 | 3.6400 | 3.6500 | 3.6200 | 3.6500 | 3.6500 | 568,600 |
| Dec 21, 2022 | 3.6400 | 3.6700 | 3.6200 | 3.6300 | 3.6300 | 1,019,600 |
| Dec 20, 2022 | 3.5700 | 3.6800 | 3.5700 | 3.6500 | 3.6500 | 1,483,000 |
| Dec 19, 2022 | 3.5300 | 3.5600 | 3.5100 | 3.5200 | 3.5200 | 1,151,300 |
| Dec 16, 2022 | 3.5000 | 3.5500 | 3.4900 | 3.5500 | 3.5500 | 1,223,500 |
| Dec 15, 2022 | 3.5700 | 3.5900 | 3.5200 | 3.5400 | 3.5400 | 547,200 |
| Dec 14, 2022 | 3.6500 | 3.6600 | 3.6000 | 3.6200 | 3.6200 | 872,400 |
| Dec 13, 2022 | 3.6700 | 3.7100 | 3.6400 | 3.6400 | 3.6400 | 2,736,500 |
| Dec 12, 2022 | 3.5900 | 3.5900 | 3.5600 | 3.5900 | 3.5900 | 634,500 |
| Dec 09, 2022 | 3.5600 | 3.6000 | 3.5600 | 3.5700 | 3.5700 | 1,274,300 |
| Dec 08, 2022 | 3.5500 | 3.5800 | 3.5400 | 3.5700 | 3.5700 | 827,500 |
| Dec 07, 2022 | 3.5400 | 3.6000 | 3.5400 | 3.5800 | 3.5800 | 1,221,100 |
| Dec 06, 2022 | 3.6100 | 3.6100 | 3.5300 | 3.5700 | 3.5700 | 1,414,700 |
| Dec 05, 2022 | 3.6200 | 3.6400 | 3.5900 | 3.6100 | 3.6100 | 1,321,800 |
| Dec 02, 2022 | 3.6300 | 3.6800 | 3.6300 | 3.6800 | 3.6800 | 866,600 |
| Dec 01, 2022 | 3.6800 | 3.7200 | 3.6600 | 3.6900 | 3.6900 | 759,500 |
| Nov 30, 2022 | 3.6500 | 3.6600 | 3.5700 | 3.6600 | 3.6600 | 1,780,200 |
| Nov 29, 2022 | 3.6500 | 3.6600 | 3.6200 | 3.6500 | 3.6500 | 879,300 |
| Nov 28, 2022 | 3.6400 | 3.6600 | 3.6100 | 3.6200 | 3.6200 | 681,900 |
| Nov 25, 2022 | 3.6000 | 3.6600 | 3.6000 | 3.6600 | 3.6600 | 288,100 |
| Nov 23, 2022 | 3.5500 | 3.5900 | 3.5400 | 3.5700 | 3.5700 | 722,400 |
| Nov 22, 2022 | 3.5600 | 3.5600 | 3.5400 | 3.5600 | 3.5600 | 622,400 |
| Nov 21, 2022 | 3.5100 | 3.5200 | 3.4800 | 3.5100 | 3.5100 | 859,300 |
| Nov 18, 2022 | 3.5600 | 3.5700 | 3.5200 | 3.5500 | 3.5500 | 1,105,500 |
| Nov 17, 2022 | 3.5100 | 3.5800 | 3.5100 | 3.5800 | 3.5800 | 1,279,800 |
| Nov 16, 2022 | 3.5800 | 3.5800 | 3.5300 | 3.5300 | 3.5300 | 1,204,500 |
| Nov 15, 2022 | 3.6200 | 3.6200 | 3.5900 | 3.6100 | 3.6100 | 1,389,000 |
| Nov 14, 2022 | 3.5400 | 3.5900 | 3.5300 | 3.5600 | 3.5600 | 1,186,700 |
| Nov 11, 2022 | 3.5300 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 1,292,100 |
| Nov 10, 2022 | 3.3900 | 3.4600 | 3.3700 | 3.4600 | 3.4600 | 1,179,200 |
| Nov 09, 2022 | 3.3500 | 3.3500 | 3.3000 | 3.3100 | 3.3100 | 1,489,000 |
| Nov 08, 2022 | 3.3400 | 3.3600 | 3.3100 | 3.3500 | 3.3500 | 2,270,900 |
| Nov 07, 2022 | 3.2900 | 3.3300 | 3.2900 | 3.3100 | 3.3100 | 1,742,400 |
| Nov 04, 2022 | 3.1700 | 3.2800 | 3.1700 | 3.2700 | 3.2700 | 2,309,000 |
| Nov 03, 2022 | 3.0000 | 3.0300 | 3.0000 | 3.0100 | 3.0100 | 2,269,700 |
| Nov 02, 2022 | 3.3300 | 3.3300 | 3.0000 | 3.0000 | 3.0000 | 4,843,500 |
| Nov 01, 2022 | 3.3100 | 3.3300 | 3.2700 | 3.2900 | 3.2900 | 2,244,300 |
| Oct 31, 2022 | 3.3000 | 3.3000 | 3.2500 | 3.2600 | 3.2600 | 2,415,700 |
| Oct 28, 2022 | 3.2400 | 3.2800 | 3.2300 | 3.2700 | 3.2700 | 1,454,100 |
| Oct 27, 2022 | 3.2700 | 3.2800 | 3.2400 | 3.2600 | 3.2600 | 2,090,800 |
| Oct 26, 2022 | 3.2900 | 3.3000 | 3.2700 | 3.2900 | 3.2900 | 1,021,500 |
| Oct 25, 2022 | 3.2600 | 3.2900 | 3.2500 | 3.2900 | 3.2900 | 1,961,400 |
| Oct 24, 2022 | 3.2200 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 2,822,500 |
| Oct 21, 2022 | 3.2000 | 3.2600 | 3.1600 | 3.2600 | 3.2600 | 1,922,000 |
| Oct 20, 2022 | 3.2100 | 3.2500 | 3.1800 | 3.2100 | 3.2100 | 2,484,900 |
| Oct 19, 2022 | 3.1800 | 3.2300 | 3.1800 | 3.2100 | 3.2100 | 1,663,800 |
| Oct 18, 2022 | 3.2500 | 3.2500 | 3.2100 | 3.2400 | 3.2400 | 3,142,000 |
| Oct 17, 2022 | 3.2400 | 3.2600 | 3.2200 | 3.2500 | 3.2500 | 2,406,400 |
| Oct 14, 2022 | 3.2900 | 3.2900 | 3.2200 | 3.2400 | 3.2400 | 2,198,100 |
| Oct 13, 2022 | 3.1900 | 3.2700 | 3.1500 | 3.2500 | 3.2500 | 1,785,500 |
| Oct 12, 2022 | 3.2600 | 3.2600 | 3.2100 | 3.2400 | 3.2400 | 1,518,800 |
| Oct 11, 2022 | 3.2900 | 3.3800 | 3.2800 | 3.3000 | 3.3000 | 2,958,100 |
| Oct 10, 2022 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | 3.3000 | 2,451,300 |
| Oct 07, 2022 | 3.3300 | 3.3500 | 3.3200 | 3.3500 | 3.3500 | 2,445,700 |
| Oct 06, 2022 | 3.3500 | 3.3700 | 3.3200 | 3.3400 | 3.3400 | 1,875,000 |
| Oct 05, 2022 | 3.3800 | 3.4000 | 3.3400 | 3.3400 | 3.3400 | 1,802,800 |
| Oct 04, 2022 | 3.4000 | 3.4200 | 3.3600 | 3.4200 | 3.4200 | 4,151,700 |
| Oct 03, 2022 | 3.3100 | 3.3400 | 3.2600 | 3.3400 | 3.3400 | 1,344,800 |
| Sept 30, 2022 | 3.2900 | 3.3500 | 3.2800 | 3.3000 | 3.3000 | 1,345,500 |
| Sept 29, 2022 | 3.3200 | 3.3300 | 3.2600 | 3.2900 | 3.2900 | 1,644,800 |
| Sept 28, 2022 | 3.2700 | 3.3600 | 3.2700 | 3.3600 | 3.3600 | 1,019,900 |
| Sept 27, 2022 | 3.3600 | 3.3900 | 3.2700 | 3.3000 | 3.3000 | 2,764,900 |
| Sept 26, 2022 | 3.3500 | 3.3900 | 3.3200 | 3.3400 | 3.3400 | 2,446,600 |
| Sept 23, 2022 | 3.4100 | 3.4300 | 3.3300 | 3.3700 | 3.3700 | 4,264,700 |
| Sept 22, 2022 | 3.4600 | 3.5000 | 3.4500 | 3.4600 | 3.4600 | 2,005,400 |
| Sept 21, 2022 | 3.4100 | 3.5100 | 3.4100 | 3.4400 | 3.4400 | 3,728,200 |
| Sept 20, 2022 | 3.4300 | 3.4800 | 3.4100 | 3.4500 | 3.4500 | 3,051,400 |
| Sept 19, 2022 | 3.4100 | 3.4900 | 3.4100 | 3.4700 | 3.4700 | 2,985,600 |
| Sept 16, 2022 | 3.5000 | 3.5000 | 3.3600 | 3.4500 | 3.4500 | 5,038,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
