Nomura Holdings, Inc. (NRSCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:03AM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 25 Jan 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 24 Jan 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 17,700 |
| 23 Jan 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 1,000,000 |
| 20 Jan 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 312,000 |
| 19 Jan 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 300 |
| 18 Jan 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 17 Jan 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 13 Jan 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 12 Jan 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 11 Jan 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 10 Jan 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 09 Jan 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 06 Jan 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 200,000 |
| 05 Jan 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 04 Jan 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 03 Jan 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 300 |
| 30 Dec 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 29 Dec 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 1,000 |
| 28 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 27 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 23 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 600 |
| 22 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 21 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 20 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 19 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 16 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 15 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 14 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 13 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 900,000 |
| 12 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 09 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 08 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 07 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 06 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 05 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 02 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 01 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 30 Nov 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 2,000 |
| 29 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 28 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 25 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 23 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 22 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 21 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 18 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 17 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 16 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 15 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 14 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 11 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 10 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 09 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 08 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 7,000 |
| 07 Nov 2022 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 04 Nov 2022 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 10,000 |
| 03 Nov 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 30,100 |
| 02 Nov 2022 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 502,000 |
| 01 Nov 2022 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 300,000 |
| 31 Oct 2022 | 3.3100 | 3.3100 | 3.2800 | 3.2800 | 3.2800 | 20,000 |
| 28 Oct 2022 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 27 Oct 2022 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 7,700 |
| 26 Oct 2022 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 25 Oct 2022 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 300 |
| 24 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 21 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 20 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 19 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 18 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 17 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 14 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 37,800 |
| 13 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 12 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 24,300 |
| 11 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 10 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 07 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 06 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 05 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 04 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 03 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 30 Sept 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 29 Sept 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 28 Sept 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 27 Sept 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 26 Sept 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 23 Sept 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 22 Sept 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 21 Sept 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 20 Sept 2022 | 3.5900 | 3.5900 | 3.5500 | 3.5500 | 3.5500 | 18,000 |
| 19 Sept 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 16 Sept 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 20,200 |
| 15 Sept 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 14 Sept 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 503,400 |
| 13 Sept 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 12 Sept 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 09 Sept 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 70,600 |
| 08 Sept 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 900 |
| 07 Sept 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 06 Sept 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 02 Sept 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 9,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
