NMR - Nomura Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20193.24003.24003.20003.20003.2000257,800
Jun 13, 20193.23003.26003.22003.24003.2400407,300
Jun 12, 20193.31003.31003.24003.27003.2700587,700
Jun 11, 20193.34003.34003.24003.32003.32001,923,400
Jun 10, 20193.22003.24003.20003.21003.2100504,600
Jun 07, 20193.21003.23003.20003.22003.2200432,400
Jun 06, 20193.16003.18003.14003.17003.1700327,600
Jun 05, 20193.18003.20003.16003.17003.1700526,300
Jun 04, 20193.09003.13003.09003.11003.1100654,700
Jun 03, 20193.06003.09003.05003.05003.0500508,700
May 31, 20193.11003.12003.09003.11003.1100393,200
May 30, 20193.18003.21003.16003.17003.1700713,100
May 29, 20193.17003.19003.12003.16003.16001,146,100
May 28, 20193.22003.24003.19003.21003.2100640,600
May 24, 20193.12003.24003.12003.22003.2200370,400
May 23, 20193.12003.13003.08003.12003.12001,010,800
May 22, 20193.16003.17003.13003.16003.1600685,600
May 21, 20193.22003.26003.18003.20003.2000955,400
May 20, 20193.23003.23003.17003.19003.1900668,300
May 17, 20193.22003.24003.19003.19003.1900618,100
May 16, 20193.28003.28003.15003.23003.23007,314,900
May 15, 20193.37003.39003.35003.36003.3600787,200
May 14, 20193.43003.45003.41003.44003.4400629,500
May 13, 20193.48003.48003.38003.38003.3800822,800
May 10, 20193.49003.52003.47003.51003.5100504,500
May 09, 20193.51003.54003.47003.51003.5100672,300
May 08, 20193.58003.70003.57003.65003.65001,190,500
May 07, 20193.69003.72003.65003.67003.6700321,300
May 06, 20193.71003.79003.68003.78003.7800306,200
May 03, 20193.77003.80003.76003.79003.7900168,200
May 02, 20193.76003.77003.72003.76003.7600179,300
May 01, 20193.79003.80003.75003.76003.7600135,000
Apr 30, 20193.77003.82003.74003.80003.8000285,300
Apr 29, 20193.74003.82003.73003.80003.8000390,100
Apr 26, 20193.71003.75003.70003.75003.7500449,900
Apr 25, 20193.66003.66003.60003.62003.6200404,800
Apr 24, 20193.73003.73003.68003.70003.7000321,000
Apr 23, 20193.86003.88003.84003.88003.8800244,400
Apr 22, 20193.84003.85003.81003.83003.830094,700
Apr 18, 20193.93003.95003.89003.91003.9100446,300
Apr 17, 20193.92003.99003.90003.94003.9400766,200
Apr 16, 20193.82003.85003.81003.84003.8400387,300
Apr 15, 20193.77003.81003.75003.80003.8000326,300
Apr 12, 20193.73003.79003.73003.77003.7700228,000
Apr 11, 20193.69003.71003.66003.69003.6900238,700
Apr 10, 20193.65003.67003.62003.66003.6600500,400
Apr 09, 20193.65003.65003.62003.64003.6400398,900
Apr 08, 20193.67003.70003.65003.69003.6900288,700
Apr 05, 20193.73003.74003.72003.72003.7200147,100
Apr 04, 20193.77003.78003.72003.76003.7600220,800
Apr 03, 20193.78003.80003.78003.80003.8000252,600
Apr 02, 20193.70003.74003.67003.72003.7200634,300
Apr 01, 20193.64003.70003.64003.68003.6800505,300
Mar 29, 20193.64003.64003.57003.59003.5900322,800
Mar 28, 20193.66003.66003.57003.59003.5900504,600
Mar 28, 20190.027681 Dividend
Mar 27, 20193.71003.73003.63003.64003.6123613,000
Mar 26, 20193.68003.69003.61003.64003.6123754,300
Mar 25, 20193.65003.65003.60003.62003.5925471,800
Mar 22, 20193.71003.71003.65003.66003.6322338,600
Mar 21, 20193.68003.73003.66003.72003.6917413,200
Mar 20, 20193.70003.72003.65003.68003.6520351,200
Mar 19, 20193.80003.82003.77003.78003.7513431,100
Mar 18, 20193.75003.80003.75003.79003.7612278,700
Mar 15, 20193.74003.76003.72003.75003.7215438,100
Mar 14, 20193.70003.73003.70003.71003.6818178,600
Mar 13, 20193.72003.75003.68003.73003.7016204,000
Mar 12, 20193.77003.81003.76003.80003.7711633,900
Mar 11, 20193.71003.73003.67003.71003.6818394,200
Mar 08, 20193.71003.74003.67003.74003.7116220,500
Mar 07, 20193.83003.83003.77003.80003.7711307,700
Mar 06, 20193.89003.91003.87003.90003.8703156,300
Mar 05, 20193.91003.93003.88003.91003.8803223,100
Mar 04, 20193.91003.92003.86003.92003.8902341,900
Mar 01, 20193.91003.93003.90003.92003.8902187,600
Feb 28, 20193.87003.96003.87003.90003.8703371,100
Feb 27, 20193.98003.99003.97003.99003.959790,700
Feb 26, 20193.96004.01003.96003.98003.9497343,000
Feb 25, 20194.01004.03003.99003.99003.9597225,400
Feb 22, 20194.00004.00003.96003.96003.9299154,600
Feb 21, 20194.01004.02003.99004.00003.9696186,300
Feb 20, 20194.00004.01003.98004.01003.9795358,300
Feb 19, 20194.03004.07004.02004.06004.0291165,400
Feb 15, 20193.95003.97003.92003.97003.9398369,600
Feb 14, 20193.94003.96003.93003.94003.9100273,300
Feb 13, 20194.06004.06003.99003.99003.9597153,600
Feb 12, 20193.93004.00003.93003.98003.9497782,600
Feb 11, 20193.81003.83003.80003.80003.7711339,900
Feb 08, 20193.83003.83003.76003.79003.7612276,000
Feb 07, 20193.93003.93003.86003.89003.8604311,700
Feb 06, 20193.99004.01003.99004.00003.9696149,500
Feb 05, 20193.98004.00003.96003.98003.9497300,500
Feb 04, 20193.97004.01003.97003.99003.9597316,600
Feb 01, 20193.86003.89003.85003.85003.8207324,600
Jan 31, 20193.91003.95003.72003.76003.7314551,500
Jan 30, 20194.04004.04004.00004.02003.9894186,600
Jan 29, 20194.06004.07004.01004.04004.0093337,100
Jan 28, 20194.12004.14004.10004.11004.0787383,500
Jan 25, 20194.17004.19004.14004.16004.1284188,100
Jan 24, 20194.14004.19004.14004.17004.1383167,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...