NOMURA HOLDINGS, Inc. (NY: NMR)
5.290 USD  -0.140 (-2.58%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 5.710 5.740 5.640 5.690 181,723 +0.02(+0.35%)
Dec 31, 2014 5.670 5.670 5.670 0 -0.03(-0.53%)
Dec 30, 2014 5.710 5.730 5.670 5.700 322,725 -0.14(-2.40%)
Dec 29, 2014 5.850 5.860 5.820 5.840 289,267 -0.09(-1.52%)
Dec 26, 2014 5.940 5.950 5.920 5.930 144,264 +0.00(+0.00%)
Dec 24, 2014 5.930 5.930 5.930 0 -0.07(-1.17%)
Dec 23, 2014 5.990 6.050 5.970 6.000 287,299 +0.05(+0.84%)
Dec 22, 2014 5.990 6.030 5.930 5.950 565,654 -0.06(-1.00%)
Dec 19, 2014 5.940 6.010 5.940 6.010 351,361 +0.11(+1.86%)
Dec 18, 2014 5.880 5.910 5.870 5.900 256,981 +0.04(+0.68%)
Dec 17, 2014 5.820 5.905 5.815 5.860 303,841 +0.08(+1.38%)
Dec 16, 2014 5.870 5.780 996,374 +0.07(+1.23%)
Dec 15, 2014 5.830 5.830 5.660 5.710 819,091 -0.12(-2.06%)
Dec 12, 2014 5.860 5.880 5.810 5.830 378,981 -0.09(-1.52%)
Dec 11, 2014 5.950 6.010 5.910 5.920 347,716 +0.02(+0.34%)
Dec 10, 2014 5.970 6.000 5.880 5.900 294,933 -0.09(-1.50%)
Dec 09, 2014 6.090 6.090 5.930 5.990 343,688 -0.13(-2.12%)
Dec 08, 2014 6.160 6.180 6.110 6.120 191,414 -0.09(-1.45%)
Dec 05, 2014 6.170 6.220 6.170 6.210 123,207 +0.04(+0.65%)
Dec 04, 2014 6.140 6.200 6.120 6.170 247,286 +0.02(+0.33%)
Dec 03, 2014 6.130 6.170 6.120 6.150 251,734 +0.07(+1.15%)
Dec 02, 2014 6.070 6.120 6.060 6.080 266,290 +0.02(+0.33%)
Dec 01, 2014 6.040 6.070 6.020 6.060 195,455 +0.04(+0.66%)
Nov 28, 2014 6.040 6.040 6.020 6.020 107,937 -0.03(-0.50%)
Nov 26, 2014 6.050 6.050 6.050 0 -0.04(-0.66%)
Nov 25, 2014 6.120 6.120 6.070 6.090 232,881 -0.04(-0.65%)
Nov 24, 2014 6.140 6.150 6.120 6.130 216,493 -0.01(-0.16%)
Nov 21, 2014 6.120 6.150 6.110 6.140 174,534 +0.09(+1.49%)
Nov 20, 2014 6.050 6.070 6.000 6.050 486,165 -0.16(-2.58%)
Nov 19, 2014 6.200 6.220 6.180 6.210 185,409 +0.08(+1.31%)
Nov 18, 2014 6.100 6.170 6.080 6.130 891,062 +0.01(+0.16%)
Nov 17, 2014 6.070 6.140 6.070 6.120 214,186 -0.12(-1.92%)
Nov 14, 2014 6.230 6.280 6.213 6.240 365,602 -0.05(-0.79%)
Nov 13, 2014 6.280 6.320 6.270 6.290 326,151 +0.02(+0.32%)
Nov 12, 2014 6.230 6.290 6.230 6.270 180,432 -0.01(-0.16%)
Nov 11, 2014 6.250 6.290 6.240 6.280 432,929 +0.00(+0.00%)
Nov 10, 2014 6.240 6.290 6.230 6.280 625,332 +0.11(+1.78%)
Nov 07, 2014 6.170 6.180 6.060 6.170 1,063,062 -0.08(-1.28%)
Nov 06, 2014 6.280 6.280 6.220 6.250 501,251 -0.12(-1.88%)
Nov 05, 2014 6.390 6.410 6.330 6.370 667,710 -0.05(-0.78%)
Nov 04, 2014 6.350 6.460 6.350 6.420 927,253 +0.03(+0.47%)
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