Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Nomura Holdings Inc ADR American Depositary Shares (NMR)

8.1500
+0.2600 (3.30%)
NYSE · Last Trade: Apr 1st, 11:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nomura Holdings Inc ADR American Depositary Shares (NMR)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/20268.248.248.128.152,023,6028.15
3/31/20267.687.927.677.891,760,8947.89
3/30/20267.617.747.597.622,270,0787.62
3/27/20267.787.787.567.582,519,8287.58
3/26/20267.827.907.737.741,921,1837.74
3/25/20268.078.097.928.002,530,3408.00
3/24/20267.727.897.727.862,504,1897.86
3/23/20267.847.987.767.823,882,5347.82
3/20/20267.697.697.487.543,009,5807.54
3/19/20267.567.727.507.662,270,0697.66
3/18/20267.647.707.587.591,792,0357.59
3/17/20267.607.677.587.631,819,8437.63
3/16/20267.507.597.507.541,657,4857.54
3/13/20267.537.547.377.401,881,2857.40
3/12/20267.597.627.457.492,115,7637.49
3/11/20267.757.847.727.782,594,5107.78
3/10/20267.848.017.797.882,516,3117.88
3/09/20267.597.797.467.762,922,4967.76
3/06/20267.687.727.587.692,497,2287.69
3/05/20267.978.027.737.853,641,1097.85
3/04/20268.148.218.058.201,586,7618.20
3/03/20267.998.217.788.155,210,3198.15
3/02/20268.538.678.338.653,991,6078.65
2/27/20269.249.298.969.002,595,9199.00
2/26/20269.139.209.109.201,161,5159.20
2/25/20269.069.189.069.17762,7609.17
2/24/20268.939.058.889.051,155,6299.05
2/23/20269.159.298.989.062,216,5189.06
2/20/20269.129.238.999.231,330,9249.23
2/19/20269.359.399.309.391,897,3589.39
2/18/20269.439.559.439.501,144,2339.50
2/17/20269.409.479.359.411,732,0489.41
2/13/20269.509.589.409.541,621,7009.54
2/12/20269.469.499.189.291,492,7049.29
2/11/20269.469.509.359.421,407,1509.42
2/10/20269.409.529.319.361,874,5949.36
2/09/20269.139.329.079.291,161,8389.29
2/06/20268.969.158.919.121,801,2129.12
2/05/20268.628.718.598.632,313,3938.63
2/04/20268.818.928.708.801,694,7578.80
2/03/20268.668.688.488.631,285,2338.63
2/02/20268.568.688.468.621,446,4738.62
1/30/20269.049.108.778.871,652,5988.87
1/29/20269.319.429.149.302,818,8329.30
1/28/20269.089.129.009.101,442,1159.10
1/27/20269.059.139.049.12978,2829.12
1/26/20269.069.068.989.041,728,4029.04
1/23/20268.958.998.898.961,071,6828.96
1/22/20268.999.028.958.981,024,7858.98
1/21/20268.929.068.858.981,763,4538.98
1/20/20269.029.088.958.982,154,9048.98
1/16/20269.359.359.239.29811,5119.29
1/15/20269.429.479.379.391,138,8989.39
1/14/20269.279.289.209.261,495,7839.26
1/13/20269.349.359.229.231,384,4159.23
1/12/20269.089.209.089.17774,6819.17
1/09/20269.079.148.999.091,198,4089.09
1/08/20268.838.898.818.89840,4578.89
1/07/20268.959.008.858.851,340,2978.85
1/06/20268.888.908.808.811,327,4278.81
1/05/20268.608.708.608.68900,5178.68
1/02/20268.458.498.418.45827,7508.45