NSE.HA - Nomura Holdings Inc
Hanover - Hanover Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 250 |
| May 30, 2023 | - | - | - | - | - | - |
| May 29, 2023 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
| May 26, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| May 25, 2023 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
| May 24, 2023 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
| May 19, 2023 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
| May 18, 2023 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
| May 17, 2023 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | - |
| May 16, 2023 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
| May 15, 2023 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| May 12, 2023 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| May 11, 2023 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | - |
| May 10, 2023 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | - |
| May 09, 2023 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
| May 08, 2023 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | - |
| May 05, 2023 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
| May 04, 2023 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | - |
| May 03, 2023 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | - |
| May 02, 2023 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | - |
| Apr 28, 2023 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| Apr 27, 2023 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
| Apr 26, 2023 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
| Apr 25, 2023 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| Apr 24, 2023 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| Apr 21, 2023 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
| Apr 20, 2023 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| Apr 19, 2023 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | - |
| Apr 18, 2023 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
| Apr 17, 2023 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| Apr 14, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Apr 13, 2023 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| Apr 12, 2023 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | - |
| Apr 05, 2023 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | - |
| Apr 04, 2023 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| Apr 03, 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Mar 31, 2023 | 3.4265 | 3.4265 | 3.4265 | 3.4265 | 3.4265 | - |
| Mar 30, 2023 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| Mar 30, 2023 | 12 Dividend | |||||
| Mar 29, 2023 | 3.4885 | 3.4885 | 3.4885 | 3.4885 | -8.5115 | - |
| Mar 28, 2023 | 3.4685 | 3.4685 | 3.4685 | 3.4685 | -8.4627 | - |
| Mar 27, 2023 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | -8.3907 | - |
| Mar 24, 2023 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | -8.4566 | - |
| Mar 23, 2023 | 3.4605 | 3.4605 | 3.4605 | 3.4605 | -8.4432 | - |
| Mar 22, 2023 | 3.4385 | 3.4385 | 3.4385 | 3.4385 | -8.3895 | - |
| Mar 21, 2023 | 3.3275 | 3.3275 | 3.3275 | 3.3275 | -8.1187 | - |
| Mar 20, 2023 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | -7.9003 | - |
| Mar 17, 2023 | 3.4335 | 3.4335 | 3.4335 | 3.4335 | -8.3773 | - |
| Mar 16, 2023 | 3.4005 | 3.4005 | 3.4005 | 3.4005 | -8.2968 | - |
| Mar 15, 2023 | 3.4315 | 3.4315 | 3.4315 | 3.4315 | -8.3724 | - |
| Mar 14, 2023 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | -8.3468 | - |
| Mar 13, 2023 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | -8.7201 | - |
| Mar 10, 2023 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | -9.0056 | - |
| Mar 09, 2023 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | -9.4740 | - |
| Mar 08, 2023 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | -9.2325 | - |
| Mar 07, 2023 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | -9.3911 | - |
| Mar 06, 2023 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | -9.4130 | - |
| Mar 03, 2023 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | -9.2813 | - |
| Mar 02, 2023 | 3.7565 | 3.7565 | 3.7565 | 3.7565 | -9.1654 | - |
| Mar 01, 2023 | 3.8205 | 3.8205 | 3.8205 | 3.8205 | -9.3215 | - |
| Feb 28, 2023 | 3.8375 | 3.8375 | 3.8375 | 3.8375 | -9.3630 | - |
| Feb 27, 2023 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | -9.5716 | - |
| Feb 24, 2023 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | -9.3325 | - |
| Feb 23, 2023 | 3.8215 | 3.8215 | 3.8215 | 3.8215 | -9.3240 | - |
| Feb 22, 2023 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | -9.3325 | - |
| Feb 21, 2023 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | -9.6009 | - |
| Feb 20, 2023 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | -9.4984 | - |
| Feb 17, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -9.2715 | - |
| Feb 16, 2023 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | -9.2837 | - |
| Feb 15, 2023 | 3.7465 | 3.7465 | 3.7465 | 3.7465 | -9.1410 | - |
| Feb 14, 2023 | 3.7635 | 3.7635 | 3.7635 | 3.7635 | -9.1825 | - |
| Feb 13, 2023 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | -9.1129 | - |
| Feb 10, 2023 | 3.7745 | 3.7745 | 3.7745 | 3.7745 | -9.2093 | - |
| Feb 09, 2023 | 3.7455 | 3.7455 | 3.7455 | 3.7455 | -9.1385 | - |
| Feb 08, 2023 | 3.7105 | 3.7105 | 3.7105 | 3.7105 | -9.0532 | - |
| Feb 07, 2023 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | -9.1617 | - |
| Feb 06, 2023 | 3.7395 | 3.7395 | 3.7395 | 3.7395 | -9.1239 | - |
| Feb 03, 2023 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | -9.1300 | - |
| Feb 02, 2023 | 3.6155 | 3.6155 | 3.6155 | 3.6155 | -8.8214 | - |
| Feb 01, 2023 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | -8.6713 | - |
| Jan 31, 2023 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | -8.8177 | - |
| Jan 30, 2023 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | -8.8592 | - |
| Jan 27, 2023 | 3.6335 | 3.6335 | 3.6335 | 3.6335 | -8.8653 | - |
| Jan 26, 2023 | 3.6025 | 3.6025 | 3.6025 | 3.6025 | -8.7896 | - |
| Jan 25, 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -8.5152 | - |
| Jan 24, 2023 | 3.5945 | 3.5945 | 3.5945 | 3.5945 | -8.7701 | - |
| Jan 23, 2023 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | -8.6738 | - |
| Jan 20, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -8.7347 | - |
| Jan 19, 2023 | 3.6325 | 3.6325 | 3.6325 | 3.6325 | -8.8628 | - |
| Jan 18, 2023 | 3.6135 | 3.6135 | 3.6135 | 3.6135 | -8.8165 | - |
| Jan 17, 2023 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | -8.9129 | - |
| Jan 16, 2023 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | -8.8006 | - |
| Jan 13, 2023 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | -8.6445 | - |
| Jan 12, 2023 | 3.4825 | 3.4825 | 3.4825 | 3.4825 | -8.4969 | - |
| Jan 11, 2023 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | -8.4468 | - |
| Jan 10, 2023 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | -8.3492 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.