Nomura Holdings Inc (NSE.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 50 |
| Jul 01, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Jun 28, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Jun 27, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Jun 26, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Jun 25, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Jun 24, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Jun 21, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Jun 20, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Jun 19, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Jun 18, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Jun 17, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jun 14, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Jun 13, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jun 12, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Jun 11, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Jun 10, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jun 07, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Jun 06, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jun 05, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Jun 04, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jun 03, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| May 31, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| May 30, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| May 29, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| May 28, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| May 27, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| May 24, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| May 23, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| May 22, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| May 21, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| May 20, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| May 17, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| May 16, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| May 15, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| May 14, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| May 13, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| May 10, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| May 09, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| May 08, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| May 07, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| May 06, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| May 03, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| May 02, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Apr 30, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Apr 29, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 26, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Apr 25, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Apr 24, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Apr 23, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Apr 22, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Apr 19, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Apr 18, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Apr 17, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Apr 16, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Apr 15, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Apr 12, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Apr 11, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Apr 10, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Apr 09, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Apr 08, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Apr 05, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Apr 04, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Apr 03, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 02, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Mar 28, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Mar 28, 2024 | 15 Dividend | |||||
| Mar 27, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | -9.11 | - |
| Mar 26, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | -9.18 | - |
| Mar 25, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | -9.31 | - |
| Mar 22, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | -9.15 | - |
| Mar 21, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | -9.13 | - |
| Mar 20, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | -8.84 | - |
| Mar 19, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | -8.80 | - |
| Mar 18, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | -8.75 | - |
| Mar 15, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | -8.60 | - |
| Mar 14, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | -8.55 | - |
| Mar 13, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | -8.43 | - |
| Mar 12, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | -8.40 | - |
| Mar 11, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | -8.38 | - |
| Mar 08, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | -8.66 | - |
| Mar 07, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | -8.74 | - |
| Mar 06, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | -8.51 | - |
| Mar 05, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | -8.46 | - |
| Mar 04, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -8.29 | - |
| Mar 01, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | -8.15 | - |
| Feb 29, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | -8.00 | - |
| Feb 28, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | -8.03 | - |
| Feb 27, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | -7.97 | - |
| Feb 26, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | -7.93 | - |
| Feb 23, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | -7.96 | - |
| Feb 22, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | -7.95 | - |
| Feb 21, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | -7.81 | - |
| Feb 20, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | -7.71 | - |
| Feb 19, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | -7.92 | - |
| Feb 16, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | -7.82 | - |
| Feb 15, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | -7.64 | - |
| Feb 14, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | -7.59 | - |
| Feb 13, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | -7.78 | - |
| Feb 12, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | -7.71 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.