NOMURA HOLDINGS, Inc. (NY: NMR)
5.970 USD  -0.010 (-0.17%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 5.950 5.969 5.880 5.970 250,554 -0.01(-0.17%)
Mar 26, 2015 5.990 5.990 5.940 5.980 242,824 -0.09(-1.48%)
Mar 25, 2015 6.140 6.150 6.060 6.070 127,842 -0.07(-1.14%)
Mar 24, 2015 6.130 6.160 6.110 6.140 154,512 -0.02(-0.32%)
Mar 23, 2015 6.150 6.190 6.150 6.160 95,939 +0.01(+0.16%)
Mar 20, 2015 6.090 6.160 6.090 6.150 177,782 +0.12(+1.99%)
Mar 19, 2015 6.060 6.060 6.000 6.030 126,853 -0.04(-0.66%)
Mar 18, 2015 6.010 6.110 6.000 6.070 159,697 +0.06(+1.00%)
Mar 17, 2015 6.020 6.020 5.975 6.010 173,652 -0.02(-0.33%)
Mar 16, 2015 6.030 6.060 6.000 6.030 351,623 +0.03(+0.50%)
Mar 13, 2015 6.000 6.010 5.961 6.000 222,278 +0.00(+0.00%)
Mar 12, 2015 5.940 6.000 5.940 6.000 189,146 +0.15(+2.56%)
Mar 11, 2015 5.860 5.860 5.820 5.850 114,364 -0.01(-0.17%)
Mar 10, 2015 5.880 5.880 5.840 5.860 267,937 -0.13(-2.17%)
Mar 09, 2015 5.970 6.001 5.940 5.990 388,658 +0.05(+0.84%)
Mar 06, 2015 6.000 6.000 5.940 5.940 304,655 +0.04(+0.68%)
Mar 05, 2015 5.920 5.920 5.870 5.900 142,255 -0.03(-0.51%)
Mar 04, 2015 5.930 5.880 5.930 273,461 -0.06(-1.00%)
Mar 03, 2015 6.010 6.015 5.970 5.990 222,174 -0.09(-1.48%)
Mar 02, 2015 6.080 6.110 6.060 6.080 243,011 -0.08(-1.30%)
Feb 27, 2015 6.180 6.190 6.150 6.160 295,503 +0.01(+0.16%)
Feb 26, 2015 6.160 6.150 212,994 +0.08(+1.32%)
Feb 25, 2015 6.050 6.080 6.050 6.070 118,986 -0.03(-0.49%)
Feb 24, 2015 6.050 6.100 6.050 6.100 179,395 +0.04(+0.66%)
Feb 23, 2015 6.060 6.070 6.030 6.060 299,048 -0.08(-1.30%)
Feb 20, 2015 6.070 6.150 6.060 6.140 310,645 +0.10(+1.66%)
Feb 19, 2015 5.980 6.060 5.980 6.040 344,720 +0.17(+2.90%)
Feb 18, 2015 5.860 5.890 5.850 5.870 316,061 +0.09(+1.56%)
Feb 17, 2015 5.750 5.790 5.730 5.780 188,869 +0.12(+2.12%)
Feb 13, 2015 5.660 5.660 5.660 0 +0.11(+1.98%)
Feb 12, 2015 5.510 5.560 5.490 5.550 561,857 +0.03(+0.54%)
Feb 11, 2015 5.480 5.540 5.470 5.520 426,911 +0.02(+0.36%)
Feb 10, 2015 5.460 5.500 5.430 5.500 374,708 +0.10(+1.85%)
Feb 09, 2015 5.400 5.430 5.390 5.400 138,049 -0.05(-0.92%)
Feb 06, 2015 5.440 5.475 5.430 5.450 314,088 +0.05(+0.93%)
Feb 05, 2015 5.360 5.410 5.359 5.400 513,568 +0.01(+0.19%)
Feb 04, 2015 5.330 5.440 5.320 5.390 778,672 +0.06(+1.13%)
Feb 03, 2015 5.300 5.350 5.290 5.330 412,809 -0.03(-0.56%)
Feb 02, 2015 5.340 5.360 5.300 5.360 277,565 +0.07(+1.32%)
Jan 30, 2015 5.340 5.350 5.280 5.290 1,037,625 -0.14(-2.58%)
Jan 29, 2015 5.440 5.500 5.400 5.430 412,029 +0.16(+3.04%)
Jan 28, 2015 5.330 5.340 5.260 5.270 338,400 -0.03(-0.57%)
Jan 27, 2015 5.320 5.340 5.280 5.300 343,973 -0.05(-0.93%)
Jan 26, 2015 5.320 5.370 5.300 5.350 228,577 +0.03(+0.56%)
Jan 23, 2015 5.340 5.350 5.291 5.320 239,090 -0.02(-0.37%)
Jan 22, 2015 5.290 5.370 5.260 5.340 432,802 +0.01(+0.19%)
Jan 21, 2015 5.300 5.330 5.270 5.330 1,111,333 -0.01(-0.19%)
Jan 20, 2015 5.330 5.360 5.300 5.340 797,076 +0.06(+1.14%)
Jan 16, 2015 5.290 5.300 5.240 5.280 901,311 +0.01(+0.19%)
Jan 15, 2015 5.330 5.270 490,071 -0.05(-0.94%)
Jan 14, 2015 5.330 5.350 5.280 5.320 442,871 -0.07(-1.30%)
Jan 13, 2015 5.390 360,661 +0.03(+0.56%)
Jan 12, 2015 5.360 5.370 5.300 5.360 331,820 +0.02(+0.37%)
Jan 09, 2015 5.430 5.440 5.330 5.340 504,993 -0.21(-3.78%)
Jan 08, 2015 5.550 5.565 5.530 5.550 331,138 -0.01(-0.18%)
Jan 07, 2015 5.590 5.620 5.560 5.560 196,325 +0.07(+1.28%)
Jan 06, 2015 5.560 5.570 5.440 5.490 400,659 -0.06(-1.08%)
Jan 05, 2015 5.620 5.620 5.530 5.550 286,972 -0.14(-2.46%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here