| Nomura Holdings Inc. ADS | (NY: NMR) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2013 | 9.450 | 9.640 | 9.330 | 9.360 | 5,702,218 | -0.14(-1.47%) |
| May 21, 2013 | 9.540 | 9.550 | 9.420 | 9.500 | 2,382,912 | -0.06(-0.63%) |
| May 20, 2013 | 9.400 | 9.626 | 9.400 | 9.560 | 4,141,072 | +0.24(+2.58%) |
| May 17, 2013 | 9.185 | 9.350 | 9.180 | 9.320 | 1,699,187 | +0.43(+4.84%) |
| May 16, 2013 | 9.020 | 9.070 | 8.880 | 8.890 | 2,574,744 | -0.32(-3.47%) |
| May 15, 2013 | 9.090 | 9.280 | 9.030 | 9.210 | 5,245,479 | -0.09(-0.97%) |
| May 13, 2013 | 9.220 | 9.370 | 9.200 | 9.300 | 2,306,783 | +0.77(+9.03%) |
| May 10, 2013 | 8.540 | 8.710 | 8.437 | 8.530 | 2,351,428 | +0.17(+2.03%) |
| May 09, 2013 | 8.310 | 8.490 | 8.280 | 8.360 | 2,649,636 | +0.34(+4.24%) |
| May 08, 2013 | 7.970 | 8.085 | 7.960 | 8.020 | 1,581,589 | +0.03(+0.38%) |
| May 07, 2013 | 7.960 | 8.000 | 7.940 | 7.990 | 1,854,169 | -0.17(-2.08%) |
| May 06, 2013 | 8.280 | 8.290 | 8.160 | 8.160 | 3,093,026 | -0.12(-1.45%) |
| May 03, 2013 | 8.230 | 8.360 | 8.080 | 8.280 | 2,559,571 | +0.20(+2.48%) |
| May 02, 2013 | 8.010 | 8.080 | 7.940 | 8.080 | 1,632,203 | +0.16(+2.02%) |
| May 01, 2013 | 7.950 | 8.000 | 7.900 | 7.920 | 1,189,228 | -0.27(-3.30%) |
| Apr 30, 2013 | 8.170 | 8.195 | 8.110 | 8.190 | 808,176 | +0.04(+0.49%) |
| Apr 29, 2013 | 8.050 | 8.230 | 8.050 | 8.150 | 724,468 | +0.00(+0.00%) |
| Apr 26, 2013 | 8.170 | 8.180 | 7.800 | 8.150 | 1,584,147 | +0.35(+4.49%) |
| Apr 25, 2013 | 7.720 | 7.860 | 7.720 | 7.800 | 1,465,610 | +0.18(+2.36%) |
| Apr 24, 2013 | 7.640 | 7.680 | 7.580 | 7.620 | 1,823,640 | -0.13(-1.68%) |
| Apr 23, 2013 | 7.670 | 7.790 | 7.640 | 7.750 | 2,679,037 | +0.07(+0.91%) |
| Apr 22, 2013 | 7.630 | 7.720 | 7.550 | 7.680 | 955,925 | -0.02(-0.26%) |
| Apr 19, 2013 | 7.600 | 7.700 | 7.530 | 7.700 | 1,351,038 | +0.18(+2.39%) |
| Apr 18, 2013 | 7.600 | 7.620 | 7.490 | 7.520 | 747,063 | +0.00(+0.00%) |
| Apr 17, 2013 | 7.660 | 7.670 | 7.420 | 7.520 | 1,720,379 | -0.22(-2.84%) |
| Apr 16, 2013 | 8.030 | 8.050 | 7.670 | 7.740 | 3,322,269 | +0.09(+1.18%) |
| Apr 15, 2013 | 7.830 | 7.850 | 7.630 | 7.650 | 2,028,622 | -0.15(-1.92%) |
| Apr 12, 2013 | 7.870 | 7.890 | 7.680 | 7.800 | 2,495,094 | +0.14(+1.83%) |
| Apr 11, 2013 | 7.550 | 7.760 | 7.520 | 7.660 | 2,016,579 | +0.45(+6.24%) |
| Apr 10, 2013 | 7.110 | 7.280 | 7.110 | 7.210 | 2,235,899 | +0.43(+6.34%) |
| Apr 09, 2013 | 6.740 | 6.850 | 6.650 | 6.780 | 2,360,797 | -0.12(-1.74%) |
| Apr 08, 2013 | 6.730 | 6.960 | 6.730 | 6.900 | 3,728,735 | +0.45(+6.98%) |
| Apr 05, 2013 | 6.320 | 6.470 | 6.230 | 6.450 | 1,623,556 | +0.06(+0.94%) |
| Apr 04, 2013 | 6.220 | 6.410 | 6.210 | 6.390 | 1,140,901 | +0.55(+9.42%) |
| Apr 03, 2013 | 6.020 | 6.020 | 5.810 | 5.840 | 731,002 | -0.19(-3.15%) |
| Apr 02, 2013 | 5.970 | 6.060 | 5.960 | 6.030 | 779,736 | +0.23(+3.97%) |
| Apr 01, 2013 | 5.950 | 5.950 | 5.760 | 5.800 | 622,966 | -0.37(-6.00%) |
| Mar 28, 2013 | 6.140 | 6.170 | 6.125 | 6.170 | 319,198 | -0.04(-0.64%) |
| Mar 27, 2013 | 6.130 | 6.220 | 6.110 | 6.210 | 397,229 | +0.07(+1.14%) |
| Mar 26, 2013 | 6.190 | 6.190 | 6.130 | 6.140 | 267,387 | -0.03(-0.49%) |
| Mar 25, 2013 | 6.280 | 6.290 | 6.105 | 6.170 | 575,478 | -0.12(-1.91%) |
| Mar 22, 2013 | 6.280 | 6.300 | 6.260 | 6.290 | 459,580 | +0.07(+1.13%) |
| Mar 21, 2013 | 6.220 | 6.260 | 6.180 | 6.220 | 1,420,967 | +0.04(+0.65%) |
| Mar 20, 2013 | 6.060 | 6.210 | 6.050 | 6.180 | 951,850 | +0.16(+2.66%) |
| Mar 19, 2013 | 6.060 | 6.070 | 5.950 | 6.020 | 354,543 | -0.03(-0.50%) |
| Mar 18, 2013 | 6.070 | 6.116 | 6.020 | 6.050 | 530,843 | -0.04(-0.66%) |
| Mar 15, 2013 | 6.110 | 6.130 | 6.060 | 6.090 | 305,003 | -0.11(-1.77%) |
| Mar 14, 2013 | 6.100 | 6.200 | 6.080 | 6.200 | 470,952 | +0.12(+1.97%) |
| Mar 13, 2013 | 6.050 | 6.110 | 6.000 | 6.080 | 186,440 | +0.07(+1.16%) |
| Mar 12, 2013 | 6.010 | 6.070 | 5.990 | 6.010 | 379,930 | -0.16(-2.59%) |
| Mar 11, 2013 | 6.070 | 6.190 | 6.070 | 6.170 | 899,798 | +0.25(+4.22%) |
| Mar 08, 2013 | 5.920 | 5.945 | 5.890 | 5.920 | 913,858 | -0.05(-0.84%) |
| Mar 07, 2013 | 5.990 | 6.030 | 5.960 | 5.970 | 967,722 | -0.15(-2.45%) |
| Mar 06, 2013 | 6.090 | 6.170 | 6.050 | 6.120 | 1,153,872 | +0.07(+1.16%) |
| Mar 05, 2013 | 6.010 | 6.090 | 6.010 | 6.050 | 501,263 | +0.04(+0.67%) |
| Mar 04, 2013 | 5.980 | 6.020 | 5.935 | 6.010 | 689,818 | -0.02(-0.33%) |
