NMR - Nomura Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20175.705.735.685.715.71225,900
Nov 21, 20175.695.715.695.705.70101,200
Nov 20, 20175.665.675.645.665.66138,000
Nov 17, 20175.705.705.645.665.66147,700
Nov 16, 20175.705.725.685.715.71267,400
Nov 15, 20175.595.675.585.645.64157,800
Nov 14, 20175.715.745.675.715.71172,100
Nov 13, 20175.675.735.675.715.71186,200
Nov 10, 20175.845.845.795.825.82270,400
Nov 09, 20175.895.925.815.925.92259,600
Nov 08, 20175.935.975.915.975.97480,600
Nov 07, 20175.815.875.815.845.84467,700
Nov 06, 20175.705.705.625.685.68209,000
Nov 03, 20175.715.715.685.715.71201,900
Nov 02, 20175.695.725.665.715.71189,200
Nov 01, 20175.745.765.735.765.76466,600
Oct 31, 20175.745.745.625.645.64944,800
Oct 30, 20175.875.885.765.765.76226,600
Oct 27, 20175.925.935.865.895.89213,300
Oct 26, 20175.915.965.915.965.965,513,900
Oct 25, 20175.745.775.675.745.74387,700
Oct 24, 20175.765.795.765.765.76118,500
Oct 23, 20175.805.825.775.785.78132,000
Oct 20, 20175.765.805.765.795.79115,900
Oct 19, 20175.755.785.735.775.77162,800
Oct 18, 20175.805.825.795.805.8099,600
Oct 17, 20175.855.855.795.795.79112,500
Oct 16, 20175.895.925.875.915.91537,900
Oct 13, 20175.805.855.775.775.77421,600
Oct 12, 20175.735.775.725.765.761,658,700
Oct 11, 20175.635.755.635.725.721,569,100
Oct 10, 20175.635.635.605.635.6397,200
Oct 09, 20175.665.695.655.675.6767,300
Oct 06, 20175.635.685.635.645.64193,800
Oct 05, 20175.595.635.545.605.60298,400
Oct 04, 20175.605.625.585.595.5986,700
Oct 03, 20175.595.615.565.615.61143,900
Oct 02, 20175.585.605.555.595.59117,500
Sep 29, 20175.575.585.525.575.57200,900
Sep 28, 20175.545.555.505.555.55271,700
Sep 27, 20175.675.675.615.635.63205,700
Sep 26, 20175.635.665.605.655.65121,100
Sep 25, 20175.615.635.585.605.60203,200
Sep 22, 20175.585.615.585.615.6180,300
Sep 21, 20175.625.635.575.585.58159,700
Sep 20, 20175.705.745.675.725.72233,900
Sep 19, 20175.605.625.595.615.61125,800
Sep 18, 20175.595.595.565.575.57153,900
Sep 15, 20175.555.575.535.565.56126,800
Sep 14, 20175.475.475.445.475.47126,600
Sep 13, 20175.505.545.505.525.52161,600
Sep 12, 20175.435.495.425.465.46151,500
Sep 11, 20175.375.425.365.415.41348,500
Sep 08, 20175.335.335.285.315.31273,600
Sep 07, 20175.355.365.285.295.29273,300
Sep 06, 20175.375.385.345.375.37217,800
Sep 05, 20175.435.455.395.425.42269,700
Sep 01, 20175.585.585.545.555.55133,100
Aug 31, 20175.565.595.545.565.56182,800
Aug 30, 20175.505.565.505.545.543,014,400
Aug 29, 20175.495.585.485.575.57332,800
Aug 28, 20175.585.585.515.545.54200,400
Aug 25, 20175.595.605.575.585.58167,000
Aug 24, 20175.595.595.555.575.57127,400
Aug 23, 20175.695.725.685.685.6896,500
Aug 22, 20175.705.755.675.725.72118,900
Aug 21, 20175.655.675.635.665.66255,100
Aug 18, 20175.715.775.675.765.76173,800
Aug 17, 20175.815.815.745.775.77185,900
Aug 16, 20175.815.835.815.825.8284,000
Aug 15, 20175.835.835.775.815.81170,600
Aug 14, 20175.775.815.775.805.80220,800
Aug 11, 20175.685.745.685.735.73285,400
Aug 10, 20175.855.855.685.695.69236,500
Aug 09, 20175.905.915.855.895.89186,300
Aug 08, 20175.925.955.905.925.9273,000
Aug 07, 20175.915.935.915.925.9255,700
Aug 04, 20175.925.945.905.905.9096,700
Aug 03, 20175.915.915.885.895.8973,200
Aug 02, 20175.925.945.875.905.90168,000
Aug 01, 20176.016.025.995.995.99117,800
Jul 31, 20175.965.985.935.975.97236,200
Jul 28, 20175.965.975.915.945.94195,200
Jul 27, 20175.965.975.925.965.96108,500
Jul 26, 20175.965.995.955.965.96109,100
Jul 25, 20175.915.945.915.935.93192,100
Jul 24, 20175.905.925.885.905.90132,800
Jul 21, 20175.965.965.925.935.93153,500
Jul 20, 20175.966.015.965.965.96114,200
Jul 19, 20175.895.915.885.905.90142,800
Jul 18, 20175.935.945.915.935.93116,900
Jul 17, 20175.905.935.865.905.90138,200
Jul 14, 20175.925.935.875.905.90119,800
Jul 13, 20175.905.955.895.935.93165,900
Jul 12, 20175.935.965.915.925.92179,300
Jul 11, 20175.875.905.855.885.88203,500
Jul 10, 20175.845.855.825.835.83132,200
Jul 07, 20175.845.845.795.815.81218,200
Jul 06, 20175.915.925.855.865.86202,900
Jul 05, 20175.965.985.945.965.96285,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...