Canada markets closed

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
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 20215.06005.10004.95004.98004.9800287,400
Jul. 29, 20215.07005.09005.05005.06005.0600334,700
Jul. 28, 20215.02005.11005.02005.09005.0900301,800
Jul. 27, 20215.03005.04004.99005.03005.0300331,100
Jul. 26, 20214.96005.02004.96005.00005.0000297,000
Jul. 23, 20215.02005.08005.02005.02005.0200254,600
Jul. 22, 20215.04005.07005.00005.00005.0000454,200
Jul. 21, 20214.98005.07004.98005.06005.0600301,100
Jul. 20, 20214.94005.01004.92005.00005.0000370,200
Jul. 19, 20214.95004.95004.89004.93004.9300880,900
Jul. 16, 20214.97005.00004.94004.95004.9500430,200
Jul. 15, 20214.98004.98004.92004.93004.9300526,300
Jul. 14, 20215.03005.04005.00005.00005.0000219,800
Jul. 13, 20215.07005.08005.01005.02005.0200391,700
Jul. 12, 20215.02005.02004.99005.00005.0000278,200
Jul. 09, 20214.93005.08004.93005.05005.0500812,500
Jul. 08, 20214.87004.89004.85004.88004.8800505,800
Jul. 07, 20214.97004.98004.91004.95004.9500412,500
Jul. 06, 20215.07005.08004.93004.99004.9900860,200
Jul. 02, 20215.10005.13005.09005.12005.1200374,100
Jul. 01, 20215.14005.14005.07005.13005.1300462,100
Jun. 30, 20215.14005.15005.08005.09005.0900366,900
Jun. 29, 20215.18005.22005.15005.19005.1900402,700
Jun. 28, 20215.26005.28005.19005.19005.1900568,500
Jun. 25, 20215.22005.23005.18005.21005.2100330,300
Jun. 24, 20215.19005.25005.16005.18005.1800768,000
Jun. 23, 20215.15005.17005.11005.11005.1100420,000
Jun. 22, 20215.19005.22005.15005.15005.1500334,300
Jun. 21, 20215.16005.20005.12005.17005.1700360,200
Jun. 18, 20215.20005.20005.11005.12005.1200391,100
Jun. 17, 20215.33005.35005.27005.27005.2700496,900
Jun. 16, 20215.36005.36005.29005.33005.3300508,300
Jun. 15, 20215.41005.41005.37005.37005.3700240,900
Jun. 14, 20215.48005.48005.41005.44005.4400367,300
Jun. 11, 20215.40005.43005.40005.43005.4300139,900
Jun. 10, 20215.46005.47005.42005.42005.4200145,800
Jun. 09, 20215.49005.49005.40005.41005.4100270,400
Jun. 08, 20215.56005.56005.50005.52005.5200136,000
Jun. 07, 20215.56005.58005.55005.57005.5700209,600
Jun. 04, 20215.60005.60005.52005.54005.5400438,900
Jun. 03, 20215.54005.58005.52005.57005.5700449,500
Jun. 02, 20215.51005.59005.51005.58005.5800884,300
Jun. 01, 20215.53005.55005.49005.49005.4900593,000
May 28, 20215.56005.57005.52005.55005.5500244,800
May 27, 20215.60005.63005.56005.60005.6000368,200
May 26, 20215.60005.61005.57005.60005.6000494,900
May 25, 20215.60005.65005.60005.62005.6200335,900
May 24, 20215.56005.57005.53005.56005.5600214,900
May 21, 20215.52005.53005.48005.52005.5200191,000
May 20, 20215.43005.55005.43005.53005.5300594,200
May 19, 20215.38005.43005.36005.42005.4200351,300
May 18, 20215.37005.45005.37005.37005.3700346,000
May 17, 20215.35005.38005.33005.35005.3500283,000
May 14, 20215.31005.37005.30005.37005.3700265,600
May 13, 20215.17005.33005.17005.32005.3200618,700
May 12, 20215.26005.26005.14005.14005.1400527,500
May 11, 20215.29005.30005.24005.28005.2800424,600
May 10, 20215.32005.39005.32005.33005.3300262,200
May 07, 20215.32005.32005.26005.30005.3000527,700
May 06, 20215.45005.45005.39005.44005.4400378,300
May 05, 20215.41005.52005.41005.47005.4700776,900
May 04, 20215.38005.43005.37005.43005.4300332,900
May 03, 20215.46005.48005.42005.44005.4400321,200
Apr. 30, 20215.48005.48005.40005.44005.4400420,100
Apr. 29, 20215.54005.57005.49005.54005.5400544,200
Apr. 28, 20215.39005.47005.38005.47005.4700376,900
Apr. 27, 20215.46005.46005.33005.39005.3900511,800
Apr. 26, 20215.34005.37005.33005.35005.3500351,400
Apr. 23, 20215.30005.42005.30005.41005.4100469,700
Apr. 22, 20215.30005.34005.27005.29005.2900593,100
Apr. 21, 20215.20005.29005.20005.28005.2800592,900
Apr. 20, 20215.28005.29005.21005.25005.25001,570,100
Apr. 19, 20215.35005.36005.27005.33005.33002,802,100
Apr. 16, 20215.38005.41005.36005.39005.3900489,800
Apr. 15, 20215.37005.39005.33005.38005.3800474,400
Apr. 14, 20215.30005.32005.28005.30005.3000621,300
Apr. 13, 20215.37005.37005.32005.36005.3600330,600
Apr. 12, 20215.39005.39005.33005.34005.3400414,100
Apr. 09, 20215.39005.42005.36005.41005.4100477,200
Apr. 08, 20215.33005.34005.30005.30005.3000837,200
Apr. 07, 20215.39005.39005.33005.37005.3700708,000
Apr. 06, 20215.44005.48005.41005.41005.4100800,600
Apr. 05, 20215.49005.49005.43005.46005.46001,152,800
Apr. 01, 20215.37005.39005.32005.36005.36001,404,100
Mar. 31, 20215.37005.40005.32005.36005.36002,273,500
Mar. 30, 20215.58005.62005.53005.55005.55002,273,800
Mar. 29, 20215.72005.79005.64005.68005.68003,481,700
Mar. 26, 20216.65006.72006.61006.61006.6100618,700
Mar. 25, 20216.49006.63006.47006.61006.6100333,500
Mar. 24, 20216.43006.44006.39006.40006.4000253,700
Mar. 23, 20216.51006.54006.45006.47006.4700254,400
Mar. 22, 20216.47006.53006.47006.50006.5000330,100
Mar. 19, 20216.43006.47006.39006.46006.4600395,300
Mar. 18, 20216.31006.43006.31006.38006.3800384,700
Mar. 17, 20216.11006.18006.10006.17006.1700321,900
Mar. 16, 20216.24006.24006.17006.21006.2100225,600
Mar. 15, 20216.23006.33006.19006.26006.2600519,500
Mar. 12, 20216.21006.23006.19006.23006.2300239,400
Mar. 11, 20216.21006.24006.16006.22006.2200242,600
Mar. 10, 20216.34006.36006.31006.36006.3600317,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...