NOMURA HOLDINGS, Inc. (NY: NMR)
5.940 USD  -0.060 (-1.00%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 5.940 5.960 5.900 5.940 1,014,082 -0.06(-1.00%)
Apr 21, 2014 6.070 6.080 5.960 6.000 10,050,681 -0.09(-1.48%)
Apr 17, 2014 6.090 6.090 6.090 0 -0.05(-0.81%)
Apr 16, 2014 6.070 6.140 6.070 6.140 466,468 +0.16(+2.68%)
Apr 15, 2014 5.990 6.000 5.910 5.980 630,160 -0.02(-0.33%)
Apr 14, 2014 6.010 6.050 5.960 6.000 333,609 +0.03(+0.50%)
Apr 11, 2014 6.020 6.040 5.970 5.970 635,001 -0.09(-1.49%)
Apr 10, 2014 6.190 6.190 6.040 6.060 783,039 -0.16(-2.57%)
Apr 09, 2014 6.160 6.250 6.160 6.220 289,256 +0.07(+1.14%)
Apr 08, 2014 6.180 6.240 6.136 6.150 596,378 -0.18(-2.84%)
Apr 07, 2014 6.400 6.400 6.270 6.330 650,740 -0.13(-2.01%)
Apr 04, 2014 6.550 6.570 6.430 6.460 290,969 -0.01(-0.15%)
Apr 03, 2014 6.510 6.510 6.350 6.470 214,439 -0.08(-1.22%)
Apr 02, 2014 6.450 6.560 6.450 6.550 329,974 +0.13(+2.02%)
Apr 01, 2014 6.410 6.430 6.385 6.420 233,853 -0.01(-0.16%)
Mar 31, 2014 6.400 6.450 6.400 6.430 346,372 +0.08(+1.26%)
Mar 28, 2014 6.320 6.419 6.320 6.350 217,791 +0.11(+1.76%)
Mar 27, 2014 6.250 6.280 6.200 6.240 288,730 +0.01(+0.16%)
Mar 26, 2014 6.320 6.340 6.230 6.230 283,450 -0.03(-0.48%)
Mar 25, 2014 6.290 6.340 6.220 6.260 550,550 -0.02(-0.32%)
Mar 24, 2014 6.350 6.350 6.260 6.280 299,787 -0.05(-0.79%)
Mar 21, 2014 6.370 6.420 6.310 6.330 128,267 -0.02(-0.31%)
Mar 20, 2014 6.290 6.360 6.270 6.350 247,714 -0.07(-1.09%)
Mar 19, 2014 6.420 6.460 6.380 6.420 310,119 -0.06(-0.93%)
Mar 18, 2014 6.440 6.490 6.400 6.480 218,003 +0.00(+0.00%)
Mar 17, 2014 6.460 6.520 6.457 6.480 336,156 +0.03(+0.47%)
Mar 14, 2014 6.420 6.480 6.400 6.450 334,356 +0.01(+0.16%)
Mar 13, 2014 6.590 6.590 6.370 6.440 380,517 -0.18(-2.72%)
Mar 12, 2014 6.600 6.635 6.532 6.620 267,859 -0.08(-1.19%)
Mar 11, 2014 6.760 6.800 6.690 6.700 247,576 -0.12(-1.76%)
Mar 10, 2014 6.850 6.860 6.800 6.820 266,543 -0.06(-0.87%)
Mar 07, 2014 6.910 6.920 6.830 6.880 135,445 -0.05(-0.72%)
Mar 06, 2014 6.880 6.960 6.880 6.930 304,850 +0.19(+2.82%)
Mar 05, 2014 6.750 6.775 6.710 6.740 246,481 -0.04(-0.59%)
Mar 04, 2014 6.790 6.800 6.760 6.780 164,533 +0.14(+2.11%)
Mar 03, 2014 6.660 6.700 6.620 6.640 265,733 -0.15(-2.21%)
Feb 28, 2014 6.760 6.830 6.750 6.790 351,818 +0.00(+0.00%)
Feb 27, 2014 6.740 6.790 6.710 6.790 365,965 -0.01(-0.15%)
Feb 26, 2014 6.850 6.850 6.720 6.800 360,783 -0.06(-0.87%)
Feb 25, 2014 6.860 6.890 6.820 6.860 296,267 -0.01(-0.15%)
Feb 24, 2014 6.880 6.940 6.870 6.870 300,037 -0.02(-0.29%)
Feb 21, 2014 6.900 6.950 6.880 6.890 206,903 +0.11(+1.62%)
Feb 20, 2014 6.800 6.820 6.750 6.780 248,511 -0.09(-1.31%)
Feb 19, 2014 6.900 6.960 6.850 6.870 428,303 -0.12(-1.72%)
Feb 18, 2014 6.930 7.010 6.890 6.990 415,288 +0.24(+3.56%)
Feb 14, 2014 6.750 6.750 6.750 0 -0.12(-1.75%)
Feb 13, 2014 6.810 6.880 6.750 6.870 448,147 -0.01(-0.15%)
Feb 12, 2014 6.880 6.930 6.815 6.880 588,680 -0.08(-1.15%)
Feb 11, 2014 6.800 6.960 6.800 6.960 331,572 +0.17(+2.50%)
Feb 10, 2014 6.840 6.860 6.780 6.790 290,832 -0.06(-0.88%)
Feb 07, 2014 6.810 6.870 6.790 6.850 285,970 +0.14(+2.09%)
Feb 06, 2014 6.640 6.740 6.630 6.710 245,997 +0.05(+0.75%)
Feb 05, 2014 6.630 6.700 6.580 6.660 434,699 -0.06(-0.89%)
Feb 04, 2014 6.630 6.740 6.600 6.720 727,471 +0.05(+0.75%)
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