NOMURA HOLDINGS, Inc. (NY: NMR)
5.890 USD  +0.030 (+0.51%)
Streaming Delayed Price  /  Updated: 3:25 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 6.330 6.490 6.268 6.390 1,003,156 +0.04(+0.63%)
Oct 31, 2014 6.200 6.390 6.190 6.350 1,277,381 +0.55(+9.48%)
Oct 30, 2014 5.780 5.835 5.760 5.800 369,031 -0.06(-1.02%)
Oct 29, 2014 5.860 5.880 5.820 5.860 296,700 +0.05(+0.86%)
Oct 28, 2014 5.900 5.900 5.750 5.810 711,749 +0.26(+4.68%)
Oct 27, 2014 5.600 5.600 5.520 5.550 667,398 -0.05(-0.89%)
Oct 24, 2014 5.590 5.630 5.560 5.600 611,072 -0.01(-0.18%)
Oct 23, 2014 5.600 5.640 5.590 5.610 457,740 +0.06(+1.08%)
Oct 22, 2014 5.650 5.550 5.550 2,135,219 -0.08(-1.42%)
Oct 21, 2014 5.590 5.650 5.570 5.630 290,486 +0.04(+0.72%)
Oct 20, 2014 5.560 5.610 5.530 5.590 369,078 +0.10(+1.82%)
Oct 17, 2014 5.500 5.520 5.450 5.490 456,590 +0.06(+1.10%)
Oct 16, 2014 5.350 5.470 5.330 5.430 414,888 -0.01(-0.18%)
Oct 15, 2014 5.440 5.460 5.330 5.440 551,683 -0.05(-0.91%)
Oct 14, 2014 5.510 5.550 5.480 5.490 235,551 +0.01(+0.18%)
Oct 13, 2014 5.590 5.620 5.470 5.480 366,419 -0.09(-1.62%)
Oct 10, 2014 5.620 5.680 5.560 5.570 282,853 -0.05(-0.89%)
Oct 09, 2014 5.710 5.710 5.610 5.620 218,542 -0.14(-2.43%)
Oct 08, 2014 5.650 5.770 5.640 5.760 322,244 +0.17(+3.04%)
Oct 07, 2014 5.660 5.660 5.580 5.590 263,309 -0.10(-1.76%)
Oct 06, 2014 5.740 5.740 5.675 5.690 159,080 -0.07(-1.22%)
Oct 03, 2014 5.730 5.780 5.730 5.760 195,314 +0.03(+0.52%)
Oct 02, 2014 5.730 5.750 5.650 5.730 196,468 -0.02(-0.35%)
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