Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, November 24, 2009, 1:31PM ET - U.S. Markets close in 2 hours and 29 minutes. Dow Down 0.37% Nasdaq Down 0.56%
Nomura Holdings Inc. (NMR)At 1:16PM ET: 6.68  Down 0.18 (2.62%)  
MORE ON NMR
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-096.846.936.826.86441,3006.86
20-Nov-096.656.846.646.84948,4006.84
19-Nov-096.676.676.356.441,538,7006.44
18-Nov-096.976.976.756.79980,7006.79
17-Nov-096.846.956.846.89894,8006.89
16-Nov-096.897.086.897.021,453,2007.02
13-Nov-096.957.116.957.021,365,2007.02
12-Nov-096.817.096.806.99355,6006.99
11-Nov-097.127.217.087.19501,0007.19
10-Nov-097.067.157.047.15242,5007.15
9-Nov-097.067.076.967.05589,7007.05
6-Nov-096.787.066.787.04339,8007.04
5-Nov-096.977.126.977.11502,1007.11
4-Nov-097.147.177.027.07545,5007.07
3-Nov-097.037.136.767.13523,6007.13
2-Nov-097.017.206.977.091,221,3007.09
30-Oct-097.227.226.977.021,076,4007.02
29-Oct-097.197.257.137.241,300,6007.24
28-Oct-097.147.186.997.072,856,1007.07
27-Oct-097.047.046.906.93684,4006.93
26-Oct-097.177.346.987.002,053,3007.00
23-Oct-097.197.196.906.98814,2006.98
22-Oct-097.367.367.147.312,247,1007.31
21-Oct-097.587.587.367.37964,4007.37
20-Oct-097.507.507.367.431,601,9007.43
19-Oct-097.257.327.127.251,989,4007.25
16-Oct-097.017.016.756.822,677,2006.82
15-Oct-097.277.277.027.131,423,8007.13
14-Oct-097.357.547.287.402,179,6007.40
13-Oct-097.497.497.217.231,398,2007.23
12-Oct-097.517.547.347.381,587,3007.38
9-Oct-097.407.477.357.411,022,4007.41
8-Oct-097.127.167.057.131,429,7007.13
7-Oct-097.107.126.977.031,716,9007.03
6-Oct-096.877.146.877.075,335,5007.07
5-Oct-096.506.846.506.6915,309,7006.69
2-Oct-095.916.465.916.155,990,6006.15
1-Oct-096.006.035.805.802,216,0005.80
30-Sep-096.286.286.116.121,613,4006.12
29-Sep-096.286.346.186.322,587,7006.32
28-Sep-096.116.205.996.145,247,5006.14
25-Sep-096.246.245.795.909,644,3005.90
24-Sep-096.936.936.436.493,295,4006.49
23-Sep-097.777.827.667.661,095,4007.66
22-Sep-097.647.807.637.73542,5007.73
21-Sep-097.617.657.507.59268,1007.59
18-Sep-097.607.717.507.70463,9007.70
17-Sep-097.747.767.577.60528,0007.60
16-Sep-097.948.017.888.00263,6008.00
15-Sep-098.008.077.867.94433,3007.94
14-Sep-098.048.127.958.10550,5008.10
11-Sep-098.338.338.198.26263,6008.26
10-Sep-098.348.418.198.37481,5008.37
9-Sep-098.188.288.098.22450,8008.22
8-Sep-098.298.428.278.33264,4008.33
4-Sep-098.318.318.098.22364,8008.22
3-Sep-098.558.558.408.51365,2008.51
2-Sep-098.698.758.578.66358,9008.66
1-Sep-098.778.848.498.53453,3008.53
31-Aug-098.878.918.748.87353,0008.87
28-Aug-098.989.018.908.95385,4008.95
27-Aug-098.738.858.618.81383,6008.81
26-Aug-098.718.798.648.72289,2008.72
25-Aug-098.688.938.688.79525,1008.79
24-Aug-098.698.758.508.54454,8008.54
21-Aug-098.668.858.668.80474,3008.80
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions