Nomura Holdings, Inc. (NMR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.9800-0.0800 (-1.58%)
At close: 4:00PM EDT
5.0300 +0.05 (1.00%)
After hours: 04:00PM EDT
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 30, 2021 | 5.0600 | 5.1000 | 4.9500 | 4.9800 | 4.9800 | 287,400 |
| Jul. 29, 2021 | 5.0700 | 5.0900 | 5.0500 | 5.0600 | 5.0600 | 334,700 |
| Jul. 28, 2021 | 5.0200 | 5.1100 | 5.0200 | 5.0900 | 5.0900 | 301,800 |
| Jul. 27, 2021 | 5.0300 | 5.0400 | 4.9900 | 5.0300 | 5.0300 | 331,100 |
| Jul. 26, 2021 | 4.9600 | 5.0200 | 4.9600 | 5.0000 | 5.0000 | 297,000 |
| Jul. 23, 2021 | 5.0200 | 5.0800 | 5.0200 | 5.0200 | 5.0200 | 254,600 |
| Jul. 22, 2021 | 5.0400 | 5.0700 | 5.0000 | 5.0000 | 5.0000 | 454,200 |
| Jul. 21, 2021 | 4.9800 | 5.0700 | 4.9800 | 5.0600 | 5.0600 | 301,100 |
| Jul. 20, 2021 | 4.9400 | 5.0100 | 4.9200 | 5.0000 | 5.0000 | 370,200 |
| Jul. 19, 2021 | 4.9500 | 4.9500 | 4.8900 | 4.9300 | 4.9300 | 880,900 |
| Jul. 16, 2021 | 4.9700 | 5.0000 | 4.9400 | 4.9500 | 4.9500 | 430,200 |
| Jul. 15, 2021 | 4.9800 | 4.9800 | 4.9200 | 4.9300 | 4.9300 | 526,300 |
| Jul. 14, 2021 | 5.0300 | 5.0400 | 5.0000 | 5.0000 | 5.0000 | 219,800 |
| Jul. 13, 2021 | 5.0700 | 5.0800 | 5.0100 | 5.0200 | 5.0200 | 391,700 |
| Jul. 12, 2021 | 5.0200 | 5.0200 | 4.9900 | 5.0000 | 5.0000 | 278,200 |
| Jul. 09, 2021 | 4.9300 | 5.0800 | 4.9300 | 5.0500 | 5.0500 | 812,500 |
| Jul. 08, 2021 | 4.8700 | 4.8900 | 4.8500 | 4.8800 | 4.8800 | 505,800 |
| Jul. 07, 2021 | 4.9700 | 4.9800 | 4.9100 | 4.9500 | 4.9500 | 412,500 |
| Jul. 06, 2021 | 5.0700 | 5.0800 | 4.9300 | 4.9900 | 4.9900 | 860,200 |
| Jul. 02, 2021 | 5.1000 | 5.1300 | 5.0900 | 5.1200 | 5.1200 | 374,100 |
| Jul. 01, 2021 | 5.1400 | 5.1400 | 5.0700 | 5.1300 | 5.1300 | 462,100 |
| Jun. 30, 2021 | 5.1400 | 5.1500 | 5.0800 | 5.0900 | 5.0900 | 366,900 |
| Jun. 29, 2021 | 5.1800 | 5.2200 | 5.1500 | 5.1900 | 5.1900 | 402,700 |
| Jun. 28, 2021 | 5.2600 | 5.2800 | 5.1900 | 5.1900 | 5.1900 | 568,500 |
| Jun. 25, 2021 | 5.2200 | 5.2300 | 5.1800 | 5.2100 | 5.2100 | 330,300 |
| Jun. 24, 2021 | 5.1900 | 5.2500 | 5.1600 | 5.1800 | 5.1800 | 768,000 |
| Jun. 23, 2021 | 5.1500 | 5.1700 | 5.1100 | 5.1100 | 5.1100 | 420,000 |
| Jun. 22, 2021 | 5.1900 | 5.2200 | 5.1500 | 5.1500 | 5.1500 | 334,300 |
| Jun. 21, 2021 | 5.1600 | 5.2000 | 5.1200 | 5.1700 | 5.1700 | 360,200 |
| Jun. 18, 2021 | 5.2000 | 5.2000 | 5.1100 | 5.1200 | 5.1200 | 391,100 |
| Jun. 17, 2021 | 5.3300 | 5.3500 | 5.2700 | 5.2700 | 5.2700 | 496,900 |
| Jun. 16, 2021 | 5.3600 | 5.3600 | 5.2900 | 5.3300 | 5.3300 | 508,300 |
| Jun. 15, 2021 | 5.4100 | 5.4100 | 5.3700 | 5.3700 | 5.3700 | 240,900 |
| Jun. 14, 2021 | 5.4800 | 5.4800 | 5.4100 | 5.4400 | 5.4400 | 367,300 |
| Jun. 11, 2021 | 5.4000 | 5.4300 | 5.4000 | 5.4300 | 5.4300 | 139,900 |
| Jun. 10, 2021 | 5.4600 | 5.4700 | 5.4200 | 5.4200 | 5.4200 | 145,800 |
| Jun. 09, 2021 | 5.4900 | 5.4900 | 5.4000 | 5.4100 | 5.4100 | 270,400 |
| Jun. 08, 2021 | 5.5600 | 5.5600 | 5.5000 | 5.5200 | 5.5200 | 136,000 |
| Jun. 07, 2021 | 5.5600 | 5.5800 | 5.5500 | 5.5700 | 5.5700 | 209,600 |
| Jun. 04, 2021 | 5.6000 | 5.6000 | 5.5200 | 5.5400 | 5.5400 | 438,900 |
| Jun. 03, 2021 | 5.5400 | 5.5800 | 5.5200 | 5.5700 | 5.5700 | 449,500 |
| Jun. 02, 2021 | 5.5100 | 5.5900 | 5.5100 | 5.5800 | 5.5800 | 884,300 |
| Jun. 01, 2021 | 5.5300 | 5.5500 | 5.4900 | 5.4900 | 5.4900 | 593,000 |
| May 28, 2021 | 5.5600 | 5.5700 | 5.5200 | 5.5500 | 5.5500 | 244,800 |
| May 27, 2021 | 5.6000 | 5.6300 | 5.5600 | 5.6000 | 5.6000 | 368,200 |
| May 26, 2021 | 5.6000 | 5.6100 | 5.5700 | 5.6000 | 5.6000 | 494,900 |
| May 25, 2021 | 5.6000 | 5.6500 | 5.6000 | 5.6200 | 5.6200 | 335,900 |
| May 24, 2021 | 5.5600 | 5.5700 | 5.5300 | 5.5600 | 5.5600 | 214,900 |
| May 21, 2021 | 5.5200 | 5.5300 | 5.4800 | 5.5200 | 5.5200 | 191,000 |
| May 20, 2021 | 5.4300 | 5.5500 | 5.4300 | 5.5300 | 5.5300 | 594,200 |
| May 19, 2021 | 5.3800 | 5.4300 | 5.3600 | 5.4200 | 5.4200 | 351,300 |
| May 18, 2021 | 5.3700 | 5.4500 | 5.3700 | 5.3700 | 5.3700 | 346,000 |
| May 17, 2021 | 5.3500 | 5.3800 | 5.3300 | 5.3500 | 5.3500 | 283,000 |
| May 14, 2021 | 5.3100 | 5.3700 | 5.3000 | 5.3700 | 5.3700 | 265,600 |
| May 13, 2021 | 5.1700 | 5.3300 | 5.1700 | 5.3200 | 5.3200 | 618,700 |
| May 12, 2021 | 5.2600 | 5.2600 | 5.1400 | 5.1400 | 5.1400 | 527,500 |
| May 11, 2021 | 5.2900 | 5.3000 | 5.2400 | 5.2800 | 5.2800 | 424,600 |
| May 10, 2021 | 5.3200 | 5.3900 | 5.3200 | 5.3300 | 5.3300 | 262,200 |
| May 07, 2021 | 5.3200 | 5.3200 | 5.2600 | 5.3000 | 5.3000 | 527,700 |
| May 06, 2021 | 5.4500 | 5.4500 | 5.3900 | 5.4400 | 5.4400 | 378,300 |
| May 05, 2021 | 5.4100 | 5.5200 | 5.4100 | 5.4700 | 5.4700 | 776,900 |
| May 04, 2021 | 5.3800 | 5.4300 | 5.3700 | 5.4300 | 5.4300 | 332,900 |
| May 03, 2021 | 5.4600 | 5.4800 | 5.4200 | 5.4400 | 5.4400 | 321,200 |
| Apr. 30, 2021 | 5.4800 | 5.4800 | 5.4000 | 5.4400 | 5.4400 | 420,100 |
| Apr. 29, 2021 | 5.5400 | 5.5700 | 5.4900 | 5.5400 | 5.5400 | 544,200 |
| Apr. 28, 2021 | 5.3900 | 5.4700 | 5.3800 | 5.4700 | 5.4700 | 376,900 |
| Apr. 27, 2021 | 5.4600 | 5.4600 | 5.3300 | 5.3900 | 5.3900 | 511,800 |
| Apr. 26, 2021 | 5.3400 | 5.3700 | 5.3300 | 5.3500 | 5.3500 | 351,400 |
| Apr. 23, 2021 | 5.3000 | 5.4200 | 5.3000 | 5.4100 | 5.4100 | 469,700 |
| Apr. 22, 2021 | 5.3000 | 5.3400 | 5.2700 | 5.2900 | 5.2900 | 593,100 |
| Apr. 21, 2021 | 5.2000 | 5.2900 | 5.2000 | 5.2800 | 5.2800 | 592,900 |
| Apr. 20, 2021 | 5.2800 | 5.2900 | 5.2100 | 5.2500 | 5.2500 | 1,570,100 |
| Apr. 19, 2021 | 5.3500 | 5.3600 | 5.2700 | 5.3300 | 5.3300 | 2,802,100 |
| Apr. 16, 2021 | 5.3800 | 5.4100 | 5.3600 | 5.3900 | 5.3900 | 489,800 |
| Apr. 15, 2021 | 5.3700 | 5.3900 | 5.3300 | 5.3800 | 5.3800 | 474,400 |
| Apr. 14, 2021 | 5.3000 | 5.3200 | 5.2800 | 5.3000 | 5.3000 | 621,300 |
| Apr. 13, 2021 | 5.3700 | 5.3700 | 5.3200 | 5.3600 | 5.3600 | 330,600 |
| Apr. 12, 2021 | 5.3900 | 5.3900 | 5.3300 | 5.3400 | 5.3400 | 414,100 |
| Apr. 09, 2021 | 5.3900 | 5.4200 | 5.3600 | 5.4100 | 5.4100 | 477,200 |
| Apr. 08, 2021 | 5.3300 | 5.3400 | 5.3000 | 5.3000 | 5.3000 | 837,200 |
| Apr. 07, 2021 | 5.3900 | 5.3900 | 5.3300 | 5.3700 | 5.3700 | 708,000 |
| Apr. 06, 2021 | 5.4400 | 5.4800 | 5.4100 | 5.4100 | 5.4100 | 800,600 |
| Apr. 05, 2021 | 5.4900 | 5.4900 | 5.4300 | 5.4600 | 5.4600 | 1,152,800 |
| Apr. 01, 2021 | 5.3700 | 5.3900 | 5.3200 | 5.3600 | 5.3600 | 1,404,100 |
| Mar. 31, 2021 | 5.3700 | 5.4000 | 5.3200 | 5.3600 | 5.3600 | 2,273,500 |
| Mar. 30, 2021 | 5.5800 | 5.6200 | 5.5300 | 5.5500 | 5.5500 | 2,273,800 |
| Mar. 29, 2021 | 5.7200 | 5.7900 | 5.6400 | 5.6800 | 5.6800 | 3,481,700 |
| Mar. 26, 2021 | 6.6500 | 6.7200 | 6.6100 | 6.6100 | 6.6100 | 618,700 |
| Mar. 25, 2021 | 6.4900 | 6.6300 | 6.4700 | 6.6100 | 6.6100 | 333,500 |
| Mar. 24, 2021 | 6.4300 | 6.4400 | 6.3900 | 6.4000 | 6.4000 | 253,700 |
| Mar. 23, 2021 | 6.5100 | 6.5400 | 6.4500 | 6.4700 | 6.4700 | 254,400 |
| Mar. 22, 2021 | 6.4700 | 6.5300 | 6.4700 | 6.5000 | 6.5000 | 330,100 |
| Mar. 19, 2021 | 6.4300 | 6.4700 | 6.3900 | 6.4600 | 6.4600 | 395,300 |
| Mar. 18, 2021 | 6.3100 | 6.4300 | 6.3100 | 6.3800 | 6.3800 | 384,700 |
| Mar. 17, 2021 | 6.1100 | 6.1800 | 6.1000 | 6.1700 | 6.1700 | 321,900 |
| Mar. 16, 2021 | 6.2400 | 6.2400 | 6.1700 | 6.2100 | 6.2100 | 225,600 |
| Mar. 15, 2021 | 6.2300 | 6.3300 | 6.1900 | 6.2600 | 6.2600 | 519,500 |
| Mar. 12, 2021 | 6.2100 | 6.2300 | 6.1900 | 6.2300 | 6.2300 | 239,400 |
| Mar. 11, 2021 | 6.2100 | 6.2400 | 6.1600 | 6.2200 | 6.2200 | 242,600 |
| Mar. 10, 2021 | 6.3400 | 6.3600 | 6.3100 | 6.3600 | 6.3600 | 317,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
