Nomura Holdings Inc ADR American Depositary Shares (NY:NMR)

7.190 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 7.180 7.200 7.072 7.190 534,994 -0.12(-1.64%)
Aug 28, 2025 7.280 7.320 7.267 7.310 329,968 +0.09(+1.25%)
Aug 27, 2025 7.230 7.230 7.130 7.220 288,065 -0.10(-1.37%)
Aug 26, 2025 7.270 7.320 7.270 7.320 265,479 +0.02(+0.27%)
Aug 25, 2025 7.350 7.351 7.290 7.300 452,864 -0.07(-0.95%)
Aug 22, 2025 7.220 7.395 7.220 7.370 554,587 +0.16(+2.22%)
Aug 21, 2025 7.210 7.230 7.175 7.210 723,086 -0.05(-0.69%)
Aug 20, 2025 7.260 7.280 7.230 7.260 772,825 -0.08(-1.09%)
Aug 19, 2025 7.380 7.420 7.311 7.340 932,210 -0.08(-1.08%)
Aug 18, 2025 7.400 7.440 7.390 7.420 497,556 +0.04(+0.54%)
Aug 15, 2025 7.440 7.460 7.371 7.380 398,252 +0.12(+1.65%)
Aug 14, 2025 7.190 7.280 7.190 7.260 445,582 +0.01(+0.14%)
Aug 13, 2025 7.200 7.260 7.200 7.250 401,507 +0.02(+0.28%)
Aug 12, 2025 7.140 7.230 7.140 7.230 360,624 +0.21(+2.99%)
Aug 11, 2025 7.090 7.090 7.020 7.020 299,349 -0.05(-0.71%)
Aug 08, 2025 7.050 7.090 6.990 7.070 330,377 +0.12(+1.73%)
Aug 07, 2025 6.930 7.000 6.920 6.950 335,432 +0.07(+1.02%)
Aug 06, 2025 6.810 6.890 6.800 6.880 377,515 +0.10(+1.47%)
Aug 05, 2025 6.790 6.810 6.745 6.780 299,934 +0.02(+0.30%)
Aug 04, 2025 6.700 6.765 6.700 6.760 362,139 +0.08(+1.20%)
Aug 01, 2025 6.670 6.740 6.590 6.680 732,212 +0.03(+0.45%)
Jul 31, 2025 6.720 6.730 6.630 6.650 428,263 -0.08(-1.19%)
Jul 30, 2025 6.780 6.790 6.705 6.730 816,385 -0.26(-3.72%)
Jul 29, 2025 6.920 7.200 6.920 6.990 1,529,430 +0.31(+4.64%)
Jul 28, 2025 6.720 6.720 6.640 6.680 432,885 -0.11(-1.62%)
Jul 25, 2025 6.740 6.795 6.720 6.790 438,793 +0.04(+0.59%)
Jul 24, 2025 6.800 6.800 6.730 6.750 720,769 -0.12(-1.75%)
Jul 23, 2025 6.690 6.890 6.690 6.870 1,072,831 +0.39(+6.02%)
Jul 22, 2025 6.420 6.500 6.420 6.480 438,959 +0.09(+1.41%)
Jul 21, 2025 6.210 6.430 6.210 6.390 443,375 +0.07(+1.11%)
Jul 18, 2025 6.330 6.330 6.300 6.320 429,084 -0.03(-0.47%)
Jul 17, 2025 6.290 6.355 6.285 6.350 624,781 +0.05(+0.79%)
Jul 16, 2025 6.350 6.350 6.220 6.300 911,571 -0.05(-0.79%)
Jul 15, 2025 6.400 6.400 6.315 6.350 357,445 -0.09(-1.40%)
Jul 14, 2025 6.410 6.460 6.395 6.440 415,859 +0.02(+0.31%)
Jul 11, 2025 6.400 6.430 6.360 6.420 466,783 +0.01(+0.16%)
Jul 10, 2025 6.350 6.415 6.350 6.410 449,962 +0.03(+0.47%)
Jul 09, 2025 6.360 6.380 6.340 6.380 347,304 +0.05(+0.79%)
Jul 08, 2025 6.300 6.350 6.300 6.330 345,743 +0.05(+0.80%)
Jul 07, 2025 6.370 6.410 6.260 6.280 496,622 -0.23(-3.53%)
Jul 03, 2025 6.470 6.520 6.460 6.510 312,055 -0.04(-0.61%)
Jul 02, 2025 6.510 6.560 6.490 6.550 938,958 -0.02(-0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.