Canada Markets open in 5 hrs 45 mins

Nomura Holdings, Inc. (NMR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.1100+0.0600 (+1.48%)
At close: 04:00PM EST
4.1600 +0.05 (+1.22%)
After hours: 07:39PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 2023------
Feb 07, 20234.06004.13004.06004.11004.1100570,100
Feb 06, 20234.09004.10004.04004.05004.0500504,900
Feb 03, 20234.06004.12004.06004.08004.0800633,600
Feb 02, 20234.06004.08004.03004.03004.0300643,900
Feb 01, 20233.98004.07003.93004.04004.0400513,300
Jan 31, 20234.02004.04003.99004.04004.04001,256,000
Jan 30, 20234.00004.04004.00004.02004.0200451,400
Jan 27, 20234.06004.07004.04004.05004.0500484,200
Jan 26, 20233.99004.03003.98004.03004.0300752,600
Jan 25, 20233.97004.01003.92004.00004.00002,004,400
Jan 24, 20233.95003.99003.94003.96003.9600684,700
Jan 23, 20233.98003.98003.94003.96003.96001,837,400
Jan 20, 20233.98003.99003.94003.99003.99001,403,200
Jan 19, 20233.96004.04003.96004.01004.01001,973,500
Jan 18, 20234.04004.04003.97003.99003.99001,228,300
Jan 17, 20233.99004.05003.99004.03004.03001,604,300
Jan 13, 20233.89003.97003.89003.97003.9700724,400
Jan 12, 20233.82003.89003.81003.87003.8700765,800
Jan 11, 20233.79003.80003.77003.79003.7900758,800
Jan 10, 20233.75003.76003.72003.75003.7500979,700
Jan 09, 20233.83003.84003.78003.79003.7900523,800
Jan 06, 20233.73003.81003.69003.80003.80001,916,600
Jan 05, 20233.74003.76003.70003.74003.74001,014,600
Jan 04, 20233.79003.83003.78003.82003.82001,391,800
Jan 03, 20233.80003.80003.75003.77003.7700944,900
Dec 30, 20223.72003.75003.71003.75003.7500722,900
Dec 29, 20223.71003.73003.70003.71003.7100654,000
Dec 28, 20223.67003.68003.62003.63003.6300904,200
Dec 27, 20223.68003.71003.67003.70003.7000691,200
Dec 23, 20223.65003.68003.65003.68003.6800637,200
Dec 22, 20223.64003.65003.62003.65003.6500568,600
Dec 21, 20223.64003.67003.62003.63003.63001,019,600
Dec 20, 20223.57003.68003.57003.65003.65001,483,000
Dec 19, 20223.53003.56003.51003.52003.52001,151,300
Dec 16, 20223.50003.55003.49003.55003.55001,223,500
Dec 15, 20223.57003.59003.52003.54003.5400547,200
Dec 14, 20223.65003.66003.60003.62003.6200872,400
Dec 13, 20223.67003.71003.64003.64003.64002,736,500
Dec 12, 20223.59003.59003.56003.59003.5900634,500
Dec 09, 20223.56003.60003.56003.57003.57001,274,300
Dec 08, 20223.55003.58003.54003.57003.5700827,500
Dec 07, 20223.54003.60003.54003.58003.58001,221,100
Dec 06, 20223.61003.61003.53003.57003.57001,414,700
Dec 05, 20223.62003.64003.59003.61003.61001,321,800
Dec 02, 20223.63003.68003.63003.68003.6800866,600
Dec 01, 20223.68003.72003.66003.69003.6900759,500
Nov 30, 20223.65003.66003.57003.66003.66001,780,200
Nov 29, 20223.65003.66003.62003.65003.6500879,300
Nov 28, 20223.64003.66003.61003.62003.6200681,900
Nov 25, 20223.60003.66003.60003.66003.6600288,100
Nov 23, 20223.55003.59003.54003.57003.5700722,400
Nov 22, 20223.56003.56003.54003.56003.5600622,400
Nov 21, 20223.51003.52003.48003.51003.5100859,300
Nov 18, 20223.56003.57003.52003.55003.55001,105,500
Nov 17, 20223.51003.58003.51003.58003.58001,279,800
Nov 16, 20223.58003.58003.53003.53003.53001,204,500
Nov 15, 20223.62003.62003.59003.61003.61001,389,000
Nov 14, 20223.54003.59003.53003.56003.56001,186,700
Nov 11, 20223.53003.56003.50003.56003.56001,292,100
Nov 10, 20223.39003.46003.37003.46003.46001,179,200
Nov 09, 20223.35003.35003.30003.31003.31001,489,000
Nov 08, 20223.34003.36003.31003.35003.35002,270,900
Nov 07, 20223.29003.33003.29003.31003.31001,742,400
Nov 04, 20223.17003.28003.17003.27003.27002,309,000
Nov 03, 20223.00003.03003.00003.01003.01002,269,700
Nov 02, 20223.33003.33003.00003.00003.00004,843,500
Nov 01, 20223.31003.33003.27003.29003.29002,244,300
Oct 31, 20223.30003.30003.25003.26003.26002,415,700
Oct 28, 20223.24003.28003.23003.27003.27001,454,100
Oct 27, 20223.27003.28003.24003.26003.26002,090,800
Oct 26, 20223.29003.30003.27003.29003.29001,021,500
Oct 25, 20223.26003.29003.25003.29003.29001,961,400
Oct 24, 20223.22003.24003.20003.24003.24002,822,500
Oct 21, 20223.20003.26003.16003.26003.26001,922,000
Oct 20, 20223.21003.25003.18003.21003.21002,484,900
Oct 19, 20223.18003.23003.18003.21003.21001,663,800
Oct 18, 20223.25003.25003.21003.24003.24003,142,000
Oct 17, 20223.24003.26003.22003.25003.25002,406,400
Oct 14, 20223.29003.29003.22003.24003.24002,198,100
Oct 13, 20223.19003.27003.15003.25003.25001,785,500
Oct 12, 20223.26003.26003.21003.24003.24001,518,800
Oct 11, 20223.29003.38003.28003.30003.30002,958,100
Oct 10, 20223.35003.35003.30003.30003.30002,451,300
Oct 07, 20223.33003.35003.32003.35003.35002,445,700
Oct 06, 20223.35003.37003.32003.34003.34001,875,000
Oct 05, 20223.38003.40003.34003.34003.34001,802,800
Oct 04, 20223.40003.42003.36003.42003.42004,151,700
Oct 03, 20223.31003.34003.26003.34003.34001,344,800
Sept 30, 20223.29003.35003.28003.30003.30001,345,500
Sept 29, 20223.32003.33003.26003.29003.29001,644,800
Sept 28, 20223.27003.36003.27003.36003.36001,019,900
Sept 27, 20223.36003.39003.27003.30003.30002,764,900
Sept 26, 20223.35003.39003.32003.34003.34002,446,600
Sept 23, 20223.41003.43003.33003.37003.37004,264,700
Sept 22, 20223.46003.50003.45003.46003.46002,005,400
Sept 21, 20223.41003.51003.41003.44003.44003,728,200
Sept 20, 20223.43003.48003.41003.45003.45003,051,400
Sept 19, 20223.41003.49003.41003.47003.47002,985,600
Sept 16, 20223.50003.50003.36003.45003.45005,038,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...