Nomura Holdings, Inc. (NRSCF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 16 Sept 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 13 Sept 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 12 Sept 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 500 |
| 11 Sept 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 10 Sept 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 09 Sept 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 06 Sept 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 05 Sept 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 04 Sept 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 03 Sept 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 30 Aug 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 29 Aug 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 28 Aug 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 27 Aug 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 26 Aug 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 23 Aug 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 22 Aug 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 8,000 |
| 21 Aug 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 200,000 |
| 20 Aug 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 19 Aug 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 16 Aug 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 15 Aug 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 14 Aug 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 2,700 |
| 13 Aug 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 320,000 |
| 12 Aug 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 09 Aug 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 08 Aug 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 07 Aug 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 12,900 |
| 06 Aug 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 20,000 |
| 05 Aug 2024 | 4.8500 | 4.9300 | 4.8300 | 4.9300 | 4.9300 | 233,100 |
| 02 Aug 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 163,300 |
| 01 Aug 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| 31 July 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| 30 July 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 100 |
| 29 July 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 30,000 |
| 26 July 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 25 July 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 24 July 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 23 July 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 22 July 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 19 July 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 18 July 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 17 July 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 16 July 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 15 July 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 12 July 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 11 July 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 400 |
| 10 July 2024 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | 100 |
| 09 July 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 08 July 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 05 July 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 03 July 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 02 July 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 01 July 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 28 June 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 27 June 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 26 June 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 25 June 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 24 June 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 21 June 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 20 June 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 18 June 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 17 June 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 14 June 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 22,400 |
| 13 June 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 12 June 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 400 |
| 11 June 2024 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | - |
| 10 June 2024 | 6.1300 | 6.2800 | 6.0300 | 6.0300 | 6.0300 | 11,700 |
| 07 June 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 06 June 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 200 |
| 05 June 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 200 |
| 04 June 2024 | 6.2900 | 6.2900 | 6.2800 | 6.2800 | 6.2800 | 200,000 |
| 03 June 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 31 May 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 30 May 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 29 May 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 22,600 |
| 28 May 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 24 May 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 3,300 |
| 23 May 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 450,000 |
| 22 May 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 21 May 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 20 May 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 17 May 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 16 May 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 15 May 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 300 |
| 14 May 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 13 May 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 10 May 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 09 May 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 08 May 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 07 May 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 06 May 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 03 May 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 02 May 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 01 May 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 100 |
| 30 Apr 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 29 Apr 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 26 Apr 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 25 Apr 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| *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.