Nomura Holdings, Inc. (NRSCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:46AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 23 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 22 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 19 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 7,800 |
| 18 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 17 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 16 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 15 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 12 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 11 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 10 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 09 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 08 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 05 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 04 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 03 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 02 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 01 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 28 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 27 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 26 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 25 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 22 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 21 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 20 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 50,000 |
| 19 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 29,800 |
| 18 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 15 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 14 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 120,000 |
| 13 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 12 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 11 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 08 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 07 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 06 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 05 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 04 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 550,000 |
| 01 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 29 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 28 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 27 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 200 |
| 26 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 23 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 22 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 21 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 20 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 16 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 15 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 14 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5,080,600 |
| 13 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 300,000 |
| 12 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 09 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 08 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 07 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 06 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 05 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 200 |
| 02 Feb 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 260,000 |
| 01 Feb 2024 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 283,800 |
| 31 Jan 2024 | 5.35 | 6.00 | 5.35 | 6.00 | 6.00 | 892,900 |
| 30 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 200,000 |
| 29 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 6,700 |
| 26 Jan 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 25 Jan 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 2,800 |
| 24 Jan 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 23 Jan 2024 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | 2,600 |
| 22 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 200,000 |
| 19 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 18 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 17 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 16 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 100 |
| 12 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 41,800 |
| 11 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 500,000 |
| 10 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| 09 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| 08 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| 05 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 45,800 |
| 04 Jan 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 90,000 |
| 03 Jan 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 02 Jan 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 29 Dec 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 28 Dec 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 27 Dec 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 26 Dec 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1,000 |
| 22 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1,800 |
| 21 Dec 2023 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 300 |
| 20 Dec 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| 19 Dec 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 700,000 |
| 18 Dec 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| 15 Dec 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| 14 Dec 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 76,200 |
| 13 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 12 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 11 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 98,000 |
| 08 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 07 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 06 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 05 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 04 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 01 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1,020,000 |
| 30 Nov 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| *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.