NOMURA HLDGS SP ADR (NY: NMR)
4.210 USD  -0.040 (-0.94%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.230 4.260 4.155 4.210 442,614 -0.04(-0.94%)
Apr 28, 2016 4.410 4.440 4.230 4.250 766,287 -0.55(-11.46%)
Apr 27, 2016 4.811 4.820 4.770 4.800 243,955 +0.02(+0.42%)
Apr 26, 2016 4.840 4.840 4.770 4.780 388,392 -0.08(-1.65%)
Apr 25, 2016 4.940 4.940 4.855 4.860 366,021 -0.11(-2.21%)
Apr 22, 2016 4.920 5.000 4.920 4.970 329,855 +0.20(+4.19%)
Apr 21, 2016 4.740 4.810 4.740 4.770 507,273 +0.05(+1.06%)
Apr 20, 2016 4.680 4.760 4.670 4.720 227,238 +0.05(+1.07%)
Apr 19, 2016 4.680 4.730 4.650 4.670 304,969 +0.08(+1.74%)
Apr 18, 2016 4.550 4.640 4.540 4.590 301,787 +0.01(+0.22%)
Apr 15, 2016 4.620 4.620 4.570 4.580 150,330 -0.06(-1.29%)
Apr 14, 2016 4.600 4.685 4.590 4.640 551,620 +0.06(+1.31%)
Apr 13, 2016 4.510 4.590 4.500 4.580 327,082 +0.11(+2.46%)
Apr 12, 2016 4.420 4.500 4.410 4.470 897,965 +0.36(+8.76%)
Apr 11, 2016 4.170 4.170 4.110 4.110 281,367 -0.03(-0.72%)
Apr 08, 2016 4.150 4.190 4.140 4.140 233,727 +0.14(+3.50%)
Apr 07, 2016 4.030 4.050 3.964 4.000 287,935 -0.09(-2.20%)
Apr 06, 2016 4.040 4.090 4.030 4.090 177,153 +0.08(+2.00%)
Apr 05, 2016 4.030 4.040 3.960 4.010 1,053,228 -0.10(-2.43%)
Apr 04, 2016 4.180 4.190 4.050 4.110 1,948,815 -0.16(-3.75%)
Apr 01, 2016 4.270 4.280 4.220 4.270 443,123 -0.17(-3.83%)
Mar 31, 2016 4.440 4.470 4.430 4.440 156,023 -0.01(-0.22%)
Mar 30, 2016 4.490 4.500 4.440 4.450 294,554 -0.05(-1.11%)
Mar 29, 2016 4.460 4.530 4.430 4.500 1,612,226 +0.00(+0.00%)
Mar 28, 2016 4.500 4.510 4.460 4.500 258,191 +0.08(+1.81%)
Mar 24, 2016 4.420 4.420 4.420 0 -0.13(-2.86%)
Mar 23, 2016 4.570 4.570 4.530 4.550 649,041 -0.08(-1.73%)
Mar 22, 2016 4.590 4.640 4.560 4.630 314,126 +0.07(+1.54%)
Mar 21, 2016 4.560 4.610 4.525 4.560 452,475 +0.01(+0.22%)
Mar 18, 2016 4.530 4.550 4.500 4.550 267,428 -0.04(-0.87%)
Mar 17, 2016 4.480 4.600 4.480 4.590 554,774 +0.07(+1.55%)
Mar 16, 2016 4.520 4.550 4.480 4.520 484,399 -0.11(-2.38%)
Mar 15, 2016 4.650 4.650 4.590 4.630 430,185 -0.08(-1.70%)
Mar 14, 2016 4.690 4.730 4.670 4.710 229,818 +0.01(+0.21%)
Mar 11, 2016 4.620 4.720 4.620 4.700 514,192 +0.23(+5.15%)
Mar 10, 2016 4.590 4.600 4.430 4.470 372,168 +0.01(+0.22%)
Mar 09, 2016 4.470 4.480 4.400 4.460 713,274 -0.07(-1.55%)
Mar 08, 2016 4.590 4.590 4.510 4.530 750,542 -0.11(-2.37%)
Mar 07, 2016 4.660 4.690 4.610 4.640 547,006 -0.01(-0.22%)
Mar 04, 2016 4.700 4.710 4.640 4.650 362,704 +0.10(+2.20%)
Mar 03, 2016 4.540 4.580 4.530 4.550 274,671 +0.13(+2.94%)
Mar 02, 2016 4.370 4.420 4.370 4.420 284,929 +0.06(+1.38%)
Mar 01, 2016 4.280 4.370 4.280 4.360 717,952 +0.16(+3.81%)
Feb 29, 2016 4.210 4.240 4.190 4.200 418,701 -0.10(-2.33%)
Feb 26, 2016 4.330 4.355 4.300 4.300 563,794 -0.03(-0.69%)
Feb 25, 2016 4.300 4.360 4.279 4.330 431,639 +0.06(+1.41%)
Feb 24, 2016 4.190 4.280 4.155 4.270 414,751 +0.01(+0.23%)
Feb 23, 2016 4.270 4.290 4.240 4.260 1,245,840 -0.08(-1.84%)
Feb 22, 2016 4.370 4.370 4.310 4.340 1,340,376 +0.03(+0.70%)
Feb 19, 2016 4.340 4.360 4.270 4.310 1,288,059 -0.05(-1.15%)
Feb 18, 2016 4.460 4.460 4.350 4.360 853,945 -0.09(-2.02%)
Feb 17, 2016 4.420 4.510 4.410 4.450 2,721,773 +0.09(+2.06%)
Feb 16, 2016 4.380 4.380 4.325 4.360 1,397,274 +0.25(+6.08%)
Feb 12, 2016 4.110 4.110 4.110 0 -0.03(-0.72%)
Feb 11, 2016 4.120 4.150 4.050 4.140 580,569 -0.04(-0.96%)
Feb 10, 2016 4.340 4.340 4.170 4.180 1,498,961 -0.24(-5.43%)
Feb 09, 2016 4.320 4.440 4.320 4.420 1,975,817 -0.12(-2.64%)
Feb 08, 2016 4.640 4.670 4.485 4.540 1,130,125 -0.25(-5.22%)
Feb 05, 2016 4.890 4.910 4.790 4.790 250,391 -0.16(-3.23%)
Feb 04, 2016 4.930 4.980 4.900 4.950 321,498 -0.02(-0.40%)
Feb 03, 2016 4.990 5.010 4.870 4.970 775,361 -0.23(-4.42%)
Feb 02, 2016 5.320 5.320 5.120 5.200 558,642 -0.24(-4.41%)
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