NMR - Nomura Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20193.83003.88003.80003.81003.8100550,000
Aug 22, 20193.80003.84003.80003.83003.8300380,400
Aug 21, 20193.78003.78003.73003.75003.7500747,600
Aug 20, 20193.77003.82003.77003.78003.78001,870,400
Aug 19, 20193.72003.74003.44003.72003.7200809,500
Aug 16, 20193.60003.70003.60003.68003.68001,007,400
Aug 15, 20193.44003.48003.44003.46003.46001,161,400
Aug 14, 20193.42003.44003.40003.41003.4100999,800
Aug 13, 20193.49003.57003.47003.52003.5200815,100
Aug 12, 20193.56003.57003.53003.53003.5300461,300
Aug 09, 20193.59003.60003.56003.58003.5800786,100
Aug 08, 20193.64003.67003.63003.66003.6600647,600
Aug 07, 20193.59003.66003.59003.65003.65001,003,400
Aug 06, 20193.57003.64003.57003.63003.63001,030,400
Aug 05, 20193.46003.50003.46003.48003.4800428,000
Aug 02, 20193.49003.50003.45003.49003.4900323,500
Aug 01, 20193.46003.49003.38003.43003.43001,040,700
Jul 31, 20193.37003.50003.34003.37003.37002,394,400
Jul 30, 20193.20003.21003.18003.20003.2000421,600
Jul 29, 20193.23003.25003.20003.20003.2000515,400
Jul 26, 20193.25003.28003.24003.27003.2700243,900
Jul 25, 20193.34003.36003.30003.31003.3100400,600
Jul 24, 20193.36003.39003.35003.37003.3700965,800
Jul 23, 20193.40003.46003.38003.41003.41001,311,400
Jul 22, 20193.43003.44003.41003.41003.4100413,800
Jul 19, 20193.42003.45003.41003.43003.4300236,300
Jul 18, 20193.36003.38003.34003.38003.3800282,800
Jul 17, 20193.44003.47003.43003.44003.4400618,000
Jul 16, 20193.52003.52003.46003.47003.4700740,700
Jul 15, 20193.52003.52003.50003.52003.5200257,100
Jul 12, 20193.51003.52003.50003.52003.5200275,300
Jul 11, 20193.52003.53003.50003.52003.5200638,600
Jul 10, 20193.55003.55003.52003.54003.5400373,800
Jul 09, 20193.53003.56003.53003.55003.5500436,100
Jul 08, 20193.50003.56003.50003.55003.5500359,000
Jul 05, 20193.51003.57003.51003.55003.5500248,200
Jul 03, 20193.53003.57003.53003.56003.5600159,300
Jul 02, 20193.56003.59003.55003.56003.5600428,800
Jul 01, 20193.57003.60003.55003.59003.5900393,000
Jun 28, 20193.54003.55003.53003.55003.5500192,500
Jun 27, 20193.52003.59003.52003.58003.5800152,500
Jun 26, 20193.48003.50003.47003.49003.4900199,100
Jun 25, 20193.45003.50003.44003.48003.4800355,400
Jun 24, 20193.50003.52003.49003.51003.5100254,000
Jun 21, 20193.50003.51003.47003.50003.5000425,800
Jun 20, 20193.52003.52003.47003.51003.5100533,500
Jun 19, 20193.44003.48003.44003.47003.4700426,500
Jun 18, 20193.34003.40003.33003.36003.3600913,700
Jun 17, 20193.20003.21003.18003.19003.1900569,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...