NMR - Nomura Holdings, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 20195.095.135.035.095.09116,300
12 Dec 20195.135.185.115.185.18121,900
11 Dec 20195.215.215.165.195.1981,200
10 Dec 20195.185.235.185.225.2290,900
09 Dec 20195.205.225.165.175.17133,600
06 Dec 20195.205.255.205.255.25129,300
05 Dec 20195.135.135.105.115.1196,400
04 Dec 20195.085.105.065.075.07497,900
03 Dec 20195.055.125.055.105.10109,700
02 Dec 20195.105.145.055.075.07141,100
29 Nov 20195.115.155.105.135.1372,300
27 Nov 20195.095.095.055.075.0764,300
26 Nov 20195.095.105.065.065.0692,000
25 Nov 20195.095.145.095.125.12115,400
22 Nov 20195.025.085.025.055.05204,400
21 Nov 20194.964.984.944.984.9868,200
20 Nov 20194.985.024.984.994.99125,800
19 Nov 20194.954.974.954.974.97106,800
18 Nov 20194.904.904.884.904.9095,300
15 Nov 20194.884.964.884.944.94243,200
14 Nov 20194.824.854.814.854.8555,300
13 Nov 20194.784.844.784.834.83126,000
12 Nov 20194.754.794.744.764.7692,300
11 Nov 20194.744.764.724.764.7668,700
08 Nov 20194.764.804.754.784.78123,000
07 Nov 20194.774.804.774.804.80105,400
06 Nov 20194.724.754.714.744.74112,600
05 Nov 20194.684.704.674.684.6875,600
04 Nov 20194.664.664.614.634.63163,200
01 Nov 20194.624.624.594.614.6185,600
31 Oct 20194.564.564.524.554.55150,900
30 Oct 20194.694.714.644.704.70125,500
29 Oct 20194.794.824.734.744.74234,800
28 Oct 20194.624.654.624.654.65130,400
25 Oct 20194.584.604.564.584.5892,800
24 Oct 20194.684.684.624.644.64348,600
23 Oct 20194.604.664.604.654.65182,900
22 Oct 20194.594.594.564.574.57118,600
21 Oct 20194.534.574.534.564.56110,900
18 Oct 20194.454.484.444.474.47197,000
17 Oct 20194.494.504.464.464.4696,900
16 Oct 20194.504.524.494.504.50151,400
15 Oct 20194.544.574.504.564.56109,800
14 Oct 20194.474.514.474.484.4875,000
11 Oct 20194.484.534.474.514.51182,100
10 Oct 20194.354.384.334.374.37187,600
09 Oct 20194.314.334.304.324.32112,200
08 Oct 20194.324.354.304.314.31175,500
07 Oct 20194.344.354.314.324.32158,900
04 Oct 20194.344.374.324.374.37224,600
03 Oct 20194.274.314.254.294.29192,800
02 Oct 20194.324.344.274.304.30198,100
01 Oct 20194.344.364.294.304.30229,900
30 Sep 20194.244.294.234.254.25128,400
27 Sep 20194.294.304.244.264.26137,700
27 Sep 20190.137039 Dividend
26 Sep 20194.344.384.334.354.21121,400
25 Sep 20194.294.324.274.314.17145,000
24 Sep 20194.334.364.294.314.17185,000
23 Sep 20194.384.444.384.424.28142,300
20 Sep 20194.434.444.414.424.28218,600
19 Sep 20194.404.434.394.394.25149,200
18 Sep 20194.304.324.284.314.17216,200
17 Sep 20194.374.404.374.404.26192,600
16 Sep 20194.414.424.374.374.23232,000
13 Sep 20194.434.434.404.414.27429,200
12 Sep 20194.424.464.414.454.31277,800
11 Sep 20194.454.494.444.474.33420,800
10 Sep 20194.254.294.254.284.15480,200
09 Sep 20194.184.214.174.194.06478,400
06 Sep 20194.184.194.144.154.02560,200
05 Sep 20194.174.234.174.204.07856,000
04 Sep 20194.144.184.144.184.051,187,300
03 Sep 20194.094.134.084.134.00729,400
30 Aug 20194.044.064.034.063.93481,600
29 Aug 20193.973.973.923.953.83697,100
28 Aug 20193.913.973.913.943.82487,400
27 Aug 20193.903.933.883.893.77753,000
26 Aug 20193.873.903.853.863.74464,800
23 Aug 20193.833.883.803.813.69550,000
22 Aug 20193.803.843.803.833.71380,400
21 Aug 20193.783.783.733.753.63747,600
20 Aug 20193.773.823.773.783.661,870,400
19 Aug 20193.723.743.443.723.60809,500
16 Aug 20193.603.703.603.683.561,007,400
15 Aug 20193.443.483.443.463.351,161,400
14 Aug 20193.423.443.403.413.30999,800
13 Aug 20193.493.573.473.523.41815,100
12 Aug 20193.563.573.533.533.42461,300
09 Aug 20193.593.603.563.583.47786,100
08 Aug 20193.643.673.633.663.54647,600
07 Aug 20193.593.663.593.653.541,003,400
06 Aug 20193.573.643.573.633.521,030,400
05 Aug 20193.463.503.463.483.37428,000
02 Aug 20193.493.503.453.493.38323,500
01 Aug 20193.463.493.383.433.321,040,700
31 Jul 20193.373.503.343.373.262,394,400
30 Jul 20193.203.213.183.203.10421,600
29 Jul 20193.233.253.203.203.10515,400
26 Jul 20193.253.283.243.273.17243,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...