NMR - Nomura Holdings, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20205.03005.03004.99005.00005.000063,642
20 Feb 20205.06005.09005.03005.07005.070086,200
19 Feb 20205.08005.10005.07005.08005.0800130,200
18 Feb 20205.06005.08005.00005.08005.0800116,600
14 Feb 20205.11005.11005.06005.06005.060098,900
13 Feb 20205.12005.13005.09005.13005.1300186,200
12 Feb 20205.18005.21005.17005.19005.1900185,700
11 Feb 20205.15005.17005.15005.15005.1500181,100
10 Feb 20205.11005.14005.10005.13005.130086,600
07 Feb 20205.10005.12005.09005.09005.090086,700
06 Feb 20205.07005.10005.07005.08005.080086,700
05 Feb 20205.02005.03005.00005.01005.010088,400
04 Feb 20205.03005.03004.96004.97004.9700174,300
03 Feb 20205.12005.15005.06005.06005.0600100,900
31 Jan 20205.18005.19005.10005.14005.1400161,200
30 Jan 20205.21005.41005.18005.39005.3900116,500
29 Jan 20205.15005.22005.15005.19005.1900133,200
28 Jan 20205.09005.14005.08005.14005.140065,200
27 Jan 20205.09005.09005.05005.08005.0800139,400
24 Jan 20205.20005.20005.06005.09005.0900310,500
23 Jan 20205.25005.25005.21005.23005.230086,400
22 Jan 20205.22005.25005.21005.23005.230083,900
21 Jan 20205.19005.19005.16005.19005.1900148,500
17 Jan 20205.16005.19005.16005.18005.180051,100
16 Jan 20205.14005.16005.10005.16005.160081,400
15 Jan 20205.23005.24005.21005.21005.210088,400
14 Jan 20205.29005.31005.26005.28005.280089,100
13 Jan 20205.27005.31005.24005.30005.300092,100
10 Jan 20205.27005.30005.25005.28005.2800123,000
09 Jan 20205.25005.25005.22005.24005.240078,200
08 Jan 20205.20005.26005.19005.23005.2300101,900
07 Jan 20205.14005.18005.12005.15005.150079,200
06 Jan 20205.11005.17005.11005.15005.1500135,100
03 Jan 20205.12005.18005.10005.15005.150083,100
02 Jan 20205.21005.21005.18005.21005.2100107,100
31 Dec 20195.12005.16005.08005.16005.16001,283,500
30 Dec 20195.17005.17005.13005.15005.150067,200
27 Dec 20195.14005.15005.12005.12005.1200101,100
26 Dec 20195.12005.12005.09005.11005.110089,000
24 Dec 20195.12005.12005.08005.10005.100056,800
23 Dec 20195.13005.13005.09005.13005.1300137,700
20 Dec 20195.16005.17005.13005.14005.1400101,300
19 Dec 20195.15005.17005.13005.16005.1600112,900
18 Dec 20195.20005.28005.16005.27005.2700114,500
17 Dec 20195.19005.19005.09005.15005.1500222,200
16 Dec 20195.11005.14005.10005.10005.100077,600
13 Dec 20195.09005.13005.03005.09005.0900116,300
12 Dec 20195.13005.18005.11005.18005.1800121,900
11 Dec 20195.21005.21005.16005.19005.190081,200
10 Dec 20195.18005.23005.18005.22005.220090,900
09 Dec 20195.20005.22005.16005.17005.1700133,600
06 Dec 20195.20005.25005.20005.25005.2500129,300
05 Dec 20195.13005.13005.10005.11005.110096,400
04 Dec 20195.08005.10005.06005.07005.0700497,900
03 Dec 20195.05005.12005.05005.10005.1000109,700
02 Dec 20195.10005.14005.05005.07005.0700141,100
29 Nov 20195.11005.15005.10005.13005.130072,300
27 Nov 20195.09005.09005.05005.07005.070064,300
26 Nov 20195.09005.10005.06005.06005.060092,000
25 Nov 20195.09005.14005.09005.12005.1200115,400
22 Nov 20195.02005.08005.02005.05005.0500204,400
21 Nov 20194.96004.98004.94004.98004.980068,200
20 Nov 20194.98005.02004.98004.99004.9900125,800
19 Nov 20194.95004.97004.95004.97004.9700106,800
18 Nov 20194.90004.90004.88004.90004.900095,300
15 Nov 20194.88004.96004.88004.94004.9400243,200
14 Nov 20194.82004.85004.81004.85004.850055,300
13 Nov 20194.78004.84004.78004.83004.8300126,000
12 Nov 20194.75004.79004.74004.76004.760092,300
11 Nov 20194.74004.76004.72004.76004.760068,700
08 Nov 20194.76004.80004.75004.78004.7800123,000
07 Nov 20194.77004.80004.77004.80004.8000105,400
06 Nov 20194.72004.75004.71004.74004.7400112,600
05 Nov 20194.68004.70004.67004.68004.680075,600
04 Nov 20194.66004.66004.61004.63004.6300163,200
01 Nov 20194.62004.62004.59004.61004.610085,600
31 Oct 20194.56004.56004.52004.55004.5500150,900
30 Oct 20194.69004.71004.64004.70004.7000125,500
29 Oct 20194.79004.82004.73004.74004.7400234,800
28 Oct 20194.62004.65004.62004.65004.6500130,400
25 Oct 20194.58004.60004.56004.58004.580092,800
24 Oct 20194.68004.68004.62004.64004.6400348,600
23 Oct 20194.60004.66004.60004.65004.6500182,900
22 Oct 20194.59004.59004.56004.57004.5700118,600
21 Oct 20194.53004.57004.53004.56004.5600110,900
18 Oct 20194.45004.48004.44004.47004.4700197,000
17 Oct 20194.49004.50004.46004.46004.460096,900
16 Oct 20194.50004.52004.49004.50004.5000151,400
15 Oct 20194.54004.57004.50004.56004.5600109,800
14 Oct 20194.47004.51004.47004.48004.480075,000
11 Oct 20194.48004.53004.47004.51004.5100182,100
10 Oct 20194.35004.38004.33004.37004.3700187,600
09 Oct 20194.31004.33004.30004.32004.3200112,200
08 Oct 20194.32004.35004.30004.31004.3100175,500
07 Oct 20194.34004.35004.31004.32004.3200158,900
04 Oct 20194.34004.37004.32004.37004.3700224,600
03 Oct 20194.27004.31004.25004.29004.2900192,800
02 Oct 20194.32004.34004.27004.30004.3000198,100
01 Oct 20194.34004.36004.29004.30004.3000229,900
30 Sep 20194.24004.29004.23004.25004.2500128,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...