NMR - Nomura Holdings, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 2020------
31 Jul 20204.71004.71004.67004.69004.6900184,000
30 Jul 20204.72004.75004.68004.75004.7500199,300
29 Jul 20204.79005.08004.75004.99004.9900344,500
28 Jul 20204.52004.56004.51004.54004.5400252,500
27 Jul 20204.57004.58004.53004.56004.5600116,500
24 Jul 20204.54004.57004.50004.55004.5500138,600
23 Jul 20204.59004.60004.54004.57004.5700122,900
22 Jul 20204.57004.60004.56004.60004.600089,500
21 Jul 20204.60004.60004.57004.58004.5800203,800
20 Jul 20204.60004.63004.59004.63004.630082,300
17 Jul 20204.56004.58004.56004.56004.5600111,500
16 Jul 20204.54004.55004.53004.55004.550098,900
15 Jul 20204.63004.63004.58004.58004.5800153,700
14 Jul 20204.59004.63004.57004.63004.6300125,200
13 Jul 20204.57004.58004.51004.52004.5200128,100
10 Jul 20204.56004.56004.49004.55004.5500112,300
09 Jul 20204.62004.64004.55004.59004.5900114,700
08 Jul 20204.54004.60004.54004.59004.5900120,900
07 Jul 20204.53004.54004.50004.51004.5100123,600
06 Jul 20204.54004.55004.51004.55004.5500198,400
02 Jul 20204.45004.50004.43004.44004.4400156,400
01 Jul 20204.43004.43004.39004.41004.4100225,600
30 Jun 20204.45004.46004.42004.44004.4400276,400
29 Jun 20204.53004.58004.53004.57004.5700365,400
26 Jun 20204.58004.58004.47004.49004.4900216,600
25 Jun 20204.39004.43004.36004.42004.4200137,700
24 Jun 20204.49004.49004.41004.44004.4400147,100
23 Jun 20204.61004.61004.54004.56004.5600269,400
22 Jun 20204.50004.52004.47004.51004.5100189,300
19 Jun 20204.49004.49004.42004.44004.4400234,200
18 Jun 20204.41004.44004.38004.43004.4300541,900
17 Jun 20204.39004.42004.36004.39004.3900385,700
16 Jun 20204.44004.44004.28004.36004.3600469,800
15 Jun 20204.30004.37004.27004.34004.3400192,000
12 Jun 20204.40004.43004.33004.40004.4000280,800
11 Jun 20204.42004.44004.29004.29004.2900305,200
10 Jun 20204.66004.67004.59004.61004.6100198,300
09 Jun 20204.64004.65004.60004.63004.6300204,400
08 Jun 20204.69004.76004.69004.74004.7400182,400
05 Jun 20204.57004.61004.56004.59004.5900249,300
04 Jun 20204.46004.47004.41004.44004.4400211,500
03 Jun 20204.47004.51004.47004.48004.4800305,600
02 Jun 20204.55004.59004.51004.56004.5600513,800
01 Jun 20204.37004.42004.36004.41004.4100164,100
29 May 20204.26004.27004.21004.26004.2600285,400
28 May 20204.34004.40004.32004.35004.3500223,400
27 May 20204.29004.31004.23004.28004.2800466,400
26 May 20204.02004.07003.97004.04004.0400372,000
22 May 20203.86003.86003.80003.83003.8300250,400
21 May 20203.92003.92003.86003.88003.8800225,600
20 May 20203.92003.94003.87003.89003.8900378,700
19 May 20203.92003.93003.83003.84003.8400921,500
18 May 20203.85003.89003.79003.87003.8700430,900
15 May 20203.76003.78003.72003.73003.7300291,800
14 May 20203.78003.82003.74003.80003.8000261,300
13 May 20203.89003.89003.79003.82003.8200266,000
12 May 20203.93003.94003.82003.83003.8300383,200
11 May 20204.00004.00003.90003.97003.9700361,100
08 May 20204.16004.16004.08004.10004.1000192,100
07 May 20204.08004.09003.99004.04004.0400449,100
06 May 20204.11004.11004.03004.03004.0300234,900
05 May 20204.09004.11004.04004.07004.0700380,400
04 May 20204.07004.08004.01004.01004.0100330,700
01 May 20204.11004.14004.07004.11004.1100224,500
30 Apr 20204.21004.22004.11004.14004.1400381,500
29 Apr 20204.18004.21004.14004.16004.1600220,100
28 Apr 20204.11004.11004.04004.07004.0700425,300
27 Apr 20203.97004.06003.97004.02004.0200347,400
24 Apr 20204.00004.00003.91003.93003.9300264,800
23 Apr 20204.04004.08004.00004.01004.0100209,300
22 Apr 20204.04004.05004.00004.00004.0000264,100
21 Apr 20203.94004.01003.87003.87003.8700533,900
20 Apr 20203.86003.94003.83003.84003.8400383,500
17 Apr 20203.84003.86003.81003.84003.8400330,300
16 Apr 20203.83003.83003.77003.80003.8000287,100
15 Apr 20203.92003.94003.87003.89003.8900506,900
14 Apr 20204.07004.11004.01004.06004.0600558,400
13 Apr 20204.04004.04003.96003.99003.9900410,700
09 Apr 20204.13004.20004.06004.08004.0800592,400
08 Apr 20204.20004.22004.15004.18004.1800618,800
07 Apr 20204.35004.35004.14004.16004.1600713,800
06 Apr 20204.05004.16004.02004.15004.1500554,900
03 Apr 20203.84003.85003.77003.79003.7900671,400
02 Apr 20203.87003.92003.79003.91003.9100385,100
01 Apr 20203.99004.08003.95003.98003.9800740,400
31 Mar 20204.24004.36004.20004.27004.2700461,700
30 Mar 20204.44004.56004.39004.52004.5200495,500
30 Mar 20200.045853 Dividend
27 Mar 20204.34004.45004.25004.38004.3341332,000
26 Mar 20204.49004.52004.40004.52004.4727467,100
25 Mar 20204.37004.50004.23004.41004.3638731,700
24 Mar 20204.13004.30004.10004.29004.2451698,500
23 Mar 20203.86003.89003.71003.76003.7206786,300
20 Mar 20204.09004.11003.89003.92003.8790835,200
19 Mar 20203.85004.08003.80003.96003.9185841,900
18 Mar 20203.69003.88003.65003.76003.7206559,400
17 Mar 20203.79003.98003.74003.97003.9284979,900
16 Mar 20203.55003.88003.55003.67003.6316687,400
13 Mar 20203.83003.86003.73003.83003.7899504,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...