Nomura Holdings, Inc. (NMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 5.95 | 5.96 | 5.88 | 5.91 | 5.91 | 257,040 |
| 15 Apr 2024 | 6.19 | 6.24 | 6.12 | 6.13 | 6.13 | 2,059,500 |
| 12 Apr 2024 | 6.18 | 6.20 | 6.09 | 6.11 | 6.11 | 2,343,800 |
| 11 Apr 2024 | 6.21 | 6.26 | 6.17 | 6.24 | 6.24 | 1,419,200 |
| 10 Apr 2024 | 6.07 | 6.20 | 6.07 | 6.15 | 6.15 | 1,644,700 |
| 09 Apr 2024 | 6.28 | 6.28 | 6.18 | 6.20 | 6.20 | 2,064,700 |
| 08 Apr 2024 | 6.19 | 6.27 | 6.18 | 6.23 | 6.23 | 1,862,400 |
| 05 Apr 2024 | 6.10 | 6.17 | 6.08 | 6.15 | 6.15 | 1,368,100 |
| 04 Apr 2024 | 6.28 | 6.31 | 6.17 | 6.18 | 6.18 | 2,139,900 |
| 03 Apr 2024 | 6.15 | 6.24 | 6.15 | 6.22 | 6.22 | 1,388,900 |
| 02 Apr 2024 | 6.12 | 6.15 | 6.09 | 6.14 | 6.14 | 1,215,600 |
| 01 Apr 2024 | 6.19 | 6.19 | 6.11 | 6.13 | 6.13 | 1,403,000 |
| 28 Mar 2024 | 6.37 | 6.43 | 6.37 | 6.42 | 6.42 | 1,244,500 |
| 27 Mar 2024 | 6.40 | 6.41 | 6.34 | 6.38 | 6.38 | 1,678,300 |
| 26 Mar 2024 | 6.53 | 6.56 | 6.44 | 6.45 | 6.45 | 3,488,300 |
| 25 Mar 2024 | 6.50 | 6.55 | 6.46 | 6.52 | 6.52 | 2,091,100 |
| 22 Mar 2024 | 6.56 | 6.56 | 6.47 | 6.50 | 6.50 | 2,116,400 |
| 21 Mar 2024 | 6.55 | 6.62 | 6.54 | 6.57 | 6.57 | 2,793,000 |
| 20 Mar 2024 | 6.31 | 6.40 | 6.27 | 6.39 | 6.39 | 1,797,400 |
| 19 Mar 2024 | 6.32 | 6.33 | 6.25 | 6.30 | 6.30 | 2,685,700 |
| 18 Mar 2024 | 6.26 | 6.34 | 6.24 | 6.33 | 6.33 | 2,809,400 |
| 15 Mar 2024 | 6.11 | 6.16 | 6.10 | 6.14 | 6.14 | 2,889,800 |
| 14 Mar 2024 | 6.13 | 6.16 | 6.07 | 6.09 | 6.09 | 2,871,200 |
| 13 Mar 2024 | 6.06 | 6.11 | 6.06 | 6.10 | 6.10 | 2,145,200 |
| 12 Mar 2024 | 6.02 | 6.10 | 6.02 | 6.09 | 6.09 | 1,648,600 |
| 11 Mar 2024 | 6.01 | 6.02 | 5.95 | 6.00 | 6.00 | 2,729,400 |
| 08 Mar 2024 | 6.27 | 6.33 | 6.22 | 6.25 | 6.25 | 2,939,600 |
| 07 Mar 2024 | 6.21 | 6.28 | 6.21 | 6.24 | 6.24 | 2,105,300 |
| 06 Mar 2024 | 6.15 | 6.22 | 6.13 | 6.17 | 6.17 | 3,801,000 |
| 05 Mar 2024 | 6.02 | 6.10 | 6.00 | 6.05 | 6.05 | 2,748,300 |
| 04 Mar 2024 | 5.86 | 5.91 | 5.82 | 5.87 | 5.87 | 2,665,100 |
| 01 Mar 2024 | 5.78 | 5.85 | 5.78 | 5.84 | 5.84 | 1,636,700 |
| 29 Feb 2024 | 5.73 | 5.75 | 5.67 | 5.72 | 5.72 | 2,470,200 |
| 28 Feb 2024 | 5.70 | 5.78 | 5.70 | 5.76 | 5.76 | 2,123,300 |
| 27 Feb 2024 | 5.71 | 5.78 | 5.69 | 5.77 | 5.77 | 3,163,900 |
| 26 Feb 2024 | 5.68 | 5.69 | 5.64 | 5.66 | 5.66 | 1,047,200 |
| 23 Feb 2024 | 5.71 | 5.72 | 5.68 | 5.69 | 5.69 | 1,501,600 |
| 22 Feb 2024 | 5.63 | 5.69 | 5.61 | 5.68 | 5.68 | 1,784,500 |
| 21 Feb 2024 | 5.57 | 5.59 | 5.48 | 5.57 | 5.57 | 2,248,700 |
| 20 Feb 2024 | 5.53 | 5.58 | 5.52 | 5.56 | 5.56 | 1,675,300 |
| 16 Feb 2024 | 5.48 | 5.54 | 5.48 | 5.53 | 5.53 | 2,193,000 |
| 15 Feb 2024 | 5.43 | 5.47 | 5.41 | 5.45 | 5.45 | 2,045,900 |
| 14 Feb 2024 | 5.43 | 5.45 | 5.39 | 5.44 | 5.44 | 6,969,700 |
| 13 Feb 2024 | 5.42 | 5.44 | 5.35 | 5.39 | 5.39 | 2,792,400 |
| 12 Feb 2024 | 5.45 | 5.49 | 5.45 | 5.45 | 5.45 | 1,700,600 |
| 09 Feb 2024 | 5.42 | 5.44 | 5.39 | 5.44 | 5.44 | 1,930,300 |
| 08 Feb 2024 | 5.44 | 5.46 | 5.41 | 5.44 | 5.44 | 1,992,200 |
| 07 Feb 2024 | 5.50 | 5.52 | 5.45 | 5.48 | 5.48 | 2,017,900 |
| 06 Feb 2024 | 5.52 | 5.53 | 5.48 | 5.52 | 5.52 | 2,615,800 |
| 05 Feb 2024 | 5.47 | 5.53 | 5.44 | 5.49 | 5.49 | 3,671,100 |
| 02 Feb 2024 | 5.41 | 5.48 | 5.37 | 5.43 | 5.43 | 9,894,000 |
| 01 Feb 2024 | 5.57 | 5.59 | 5.47 | 5.52 | 5.52 | 11,012,900 |
| 31 Jan 2024 | 5.58 | 5.91 | 5.53 | 5.74 | 5.74 | 17,439,000 |
| 30 Jan 2024 | 5.21 | 5.26 | 5.19 | 5.21 | 5.21 | 5,341,100 |
| 29 Jan 2024 | 5.15 | 5.24 | 5.13 | 5.24 | 5.24 | 7,107,500 |
| 26 Jan 2024 | 5.06 | 5.14 | 5.05 | 5.09 | 5.09 | 5,987,100 |
| 25 Jan 2024 | 5.16 | 5.16 | 5.09 | 5.10 | 5.10 | 4,186,200 |
| 24 Jan 2024 | 5.03 | 5.11 | 4.99 | 5.10 | 5.10 | 7,236,100 |
| 23 Jan 2024 | 5.01 | 5.03 | 4.95 | 4.99 | 4.99 | 4,246,400 |
| 22 Jan 2024 | 5.04 | 5.07 | 5.01 | 5.04 | 5.04 | 9,236,100 |
| 19 Jan 2024 | 4.92 | 4.97 | 4.89 | 4.95 | 4.95 | 6,794,400 |
| 18 Jan 2024 | 4.94 | 4.96 | 4.87 | 4.93 | 4.93 | 7,422,000 |
| 17 Jan 2024 | 4.92 | 4.96 | 4.90 | 4.92 | 4.92 | 8,152,600 |
| 16 Jan 2024 | 4.99 | 5.06 | 4.97 | 5.04 | 5.04 | 7,968,100 |
| 12 Jan 2024 | 4.78 | 4.80 | 4.72 | 4.76 | 4.76 | 8,239,100 |
| 11 Jan 2024 | 4.75 | 4.79 | 4.73 | 4.75 | 4.75 | 12,463,100 |
| 10 Jan 2024 | 4.68 | 4.72 | 4.65 | 4.71 | 4.71 | 4,734,700 |
| 09 Jan 2024 | 4.70 | 4.70 | 4.65 | 4.67 | 4.67 | 5,127,600 |
| 08 Jan 2024 | 4.70 | 4.74 | 4.68 | 4.72 | 4.72 | 5,222,900 |
| 05 Jan 2024 | 4.59 | 4.76 | 4.59 | 4.70 | 4.70 | 9,929,700 |
| 04 Jan 2024 | 4.47 | 4.57 | 4.46 | 4.51 | 4.51 | 12,558,200 |
| 03 Jan 2024 | 4.43 | 4.49 | 4.43 | 4.47 | 4.47 | 9,607,400 |
| 02 Jan 2024 | 4.48 | 4.50 | 4.45 | 4.46 | 4.46 | 8,730,500 |
| 29 Dec 2023 | 4.50 | 4.54 | 4.48 | 4.51 | 4.51 | 3,214,400 |
| 28 Dec 2023 | 4.49 | 4.54 | 4.49 | 4.51 | 4.51 | 2,187,700 |
| 27 Dec 2023 | 4.47 | 4.49 | 4.45 | 4.45 | 4.45 | 1,556,300 |
| 26 Dec 2023 | 4.47 | 4.49 | 4.44 | 4.46 | 4.46 | 970,500 |
| 22 Dec 2023 | 4.50 | 4.53 | 4.49 | 4.50 | 4.50 | 773,700 |
| 21 Dec 2023 | 4.47 | 4.48 | 4.43 | 4.48 | 4.48 | 1,463,100 |
| 20 Dec 2023 | 4.45 | 4.48 | 4.42 | 4.43 | 4.43 | 1,891,700 |
| 19 Dec 2023 | 4.38 | 4.40 | 4.34 | 4.38 | 4.38 | 1,506,200 |
| 18 Dec 2023 | 4.35 | 4.38 | 4.35 | 4.37 | 4.37 | 1,287,400 |
| 15 Dec 2023 | 4.39 | 4.40 | 4.30 | 4.30 | 4.30 | 1,551,100 |
| 14 Dec 2023 | 4.30 | 4.41 | 4.29 | 4.35 | 4.35 | 5,865,000 |
| 13 Dec 2023 | 4.25 | 4.33 | 4.23 | 4.31 | 4.31 | 4,433,800 |
| 12 Dec 2023 | 4.21 | 4.28 | 4.21 | 4.25 | 4.25 | 5,535,700 |
| 11 Dec 2023 | 4.18 | 4.23 | 4.13 | 4.21 | 4.21 | 12,221,400 |
| 08 Dec 2023 | 4.15 | 4.20 | 4.12 | 4.19 | 4.19 | 5,808,600 |
| 07 Dec 2023 | 4.18 | 4.23 | 4.16 | 4.22 | 4.22 | 5,289,500 |
| 06 Dec 2023 | 4.15 | 4.20 | 4.13 | 4.14 | 4.14 | 5,480,300 |
| 05 Dec 2023 | 4.07 | 4.11 | 4.06 | 4.08 | 4.08 | 4,093,300 |
| 04 Dec 2023 | 4.13 | 4.14 | 4.09 | 4.10 | 4.10 | 4,148,000 |
| 01 Dec 2023 | 4.10 | 4.18 | 4.09 | 4.15 | 4.15 | 6,320,100 |
| 30 Nov 2023 | 4.14 | 4.14 | 4.10 | 4.11 | 4.11 | 3,381,100 |
| 29 Nov 2023 | 4.08 | 4.11 | 4.07 | 4.10 | 4.10 | 4,726,600 |
| 28 Nov 2023 | 4.07 | 4.08 | 4.03 | 4.06 | 4.06 | 7,651,000 |
| 27 Nov 2023 | 4.12 | 4.13 | 4.10 | 4.12 | 4.12 | 3,704,800 |
| 24 Nov 2023 | 4.11 | 4.12 | 4.09 | 4.09 | 4.09 | 1,241,200 |
| 22 Nov 2023 | 4.12 | 4.17 | 4.12 | 4.15 | 4.15 | 5,969,800 |
| 21 Nov 2023 | 4.14 | 4.18 | 4.13 | 4.13 | 4.13 | 5,235,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.