NOMURA HOLDINGS, Inc. (NY: NMR)
6.390 USD  +0.010 (+0.16%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 6.400 6.400 6.400 6.390 89,893 +0.01(+0.16%)
Aug 28, 2014 6.390 6.390 6.360 6.380 170,821 -0.04(-0.62%)
Aug 27, 2014 6.450 6.450 6.391 6.420 238,154 +0.01(+0.16%)
Aug 26, 2014 6.420 6.440 6.400 6.410 358,443 -0.03(-0.47%)
Aug 25, 2014 6.440 6.480 6.420 6.440 433,319 +0.02(+0.31%)
Aug 22, 2014 6.440 6.440 6.380 6.420 196,163 -0.05(-0.77%)
Aug 21, 2014 6.390 6.470 6.390 6.470 2,167,718 +0.28(+4.52%)
Aug 20, 2014 6.190 6.190 6.150 6.190 382,184 -0.04(-0.64%)
Aug 19, 2014 6.260 6.260 6.230 6.230 100,389 -0.03(-0.48%)
Aug 18, 2014 6.290 6.300 6.264 6.260 208,866 -0.03(-0.48%)
Aug 15, 2014 6.300 6.300 6.240 6.290 482,525 -0.02(-0.32%)
Aug 14, 2014 6.290 6.330 6.280 6.310 309,594 +0.00(+0.00%)
Aug 13, 2014 6.250 6.390 6.250 6.310 805,788 +0.12(+1.94%)
Aug 12, 2014 6.250 6.250 6.190 6.190 183,655 -0.08(-1.28%)
Aug 11, 2014 6.260 6.290 6.250 6.270 209,126 +0.04(+0.64%)
Aug 08, 2014 6.140 6.210 6.140 6.230 430,224 +0.07(+1.14%)
Aug 07, 2014 6.230 6.240 6.150 6.160 149,196 -0.02(-0.32%)
Aug 06, 2014 6.150 6.200 6.150 6.180 162,429 -0.03(-0.48%)
Aug 05, 2014 6.270 6.290 6.200 6.210 165,792 -0.10(-1.58%)
Aug 04, 2014 6.330 6.330 6.270 6.310 158,288 -0.04(-0.63%)
Aug 01, 2014 6.410 6.420 6.300 6.350 244,232 +0.05(+0.79%)
Jul 31, 2014 6.350 6.370 6.300 6.300 211,827 -0.11(-1.72%)
Jul 30, 2014 6.400 6.430 6.370 6.410 197,737 +0.04(+0.63%)
Jul 29, 2014 6.460 6.460 6.370 6.370 180,279 -0.17(-2.60%)
Jul 28, 2014 6.570 6.570 6.520 6.540 235,883 +0.00(+0.00%)
Jul 25, 2014 6.580 6.600 6.540 6.540 318,905 +0.05(+0.77%)
Jul 24, 2014 6.460 6.500 6.460 6.490 153,845 +0.03(+0.46%)
Jul 23, 2014 6.480 6.480 6.450 6.460 103,936 -0.04(-0.62%)
Jul 22, 2014 6.500 6.510 6.480 6.500 177,590 -0.01(-0.15%)
Jul 21, 2014 6.500 6.520 6.460 6.510 197,915 -0.03(-0.46%)
Jul 18, 2014 6.510 6.550 6.470 6.540 247,582 +0.07(+1.08%)
Jul 17, 2014 6.550 6.550 6.470 6.470 245,704 -0.15(-2.27%)
Jul 16, 2014 6.630 6.650 6.610 6.620 179,601 +0.04(+0.61%)
Jul 15, 2014 6.580 6.600 6.560 6.580 452,426 -0.07(-1.05%)
Jul 14, 2014 6.620 6.670 6.610 6.650 470,495 +0.08(+1.22%)
Jul 11, 2014 6.580 6.580 6.560 6.570 231,736 +0.00(+0.00%)
Jul 10, 2014 6.550 6.600 6.480 6.570 442,339 -0.32(-4.64%)
Jul 09, 2014 6.860 6.890 6.830 6.890 323,370 -0.06(-0.86%)
Jul 08, 2014 7.040 7.040 6.930 6.950 178,948 -0.19(-2.66%)
Jul 07, 2014 7.150 7.170 7.090 7.140 696,340 -0.01(-0.14%)
Jul 03, 2014 7.150 7.150 7.150 0 +0.00(+0.00%)
Jul 02, 2014 7.150 7.180 7.130 7.150 143,309 +0.02(+0.28%)
Jul 01, 2014 7.110 7.160 7.110 7.130 207,201 +0.10(+1.42%)
Jun 30, 2014 7.020 7.070 7.010 7.030 300,973 +0.00(+0.00%)
Jun 27, 2014 7.050 7.060 7.020 7.030 220,927 -0.07(-0.99%)
Jun 26, 2014 7.140 7.145 7.070 7.100 337,486 -0.07(-0.98%)
Jun 25, 2014 7.130 7.180 7.110 7.170 453,317 +0.02(+0.28%)
Jun 24, 2014 7.200 7.240 7.130 7.150 363,336 -0.03(-0.42%)
Jun 23, 2014 7.230 7.270 7.170 7.180 252,311 -0.19(-2.58%)
Jun 20, 2014 7.360 7.380 7.330 7.370 2,927,175 +0.08(+1.10%)
Jun 19, 2014 7.240 7.290 7.210 7.290 2,919,563 +0.11(+1.53%)
Jun 18, 2014 7.100 7.190 7.080 7.180 457,160 +0.19(+2.72%)
Jun 17, 2014 6.940 7.010 6.938 6.990 1,585,284 +0.04(+0.58%)
Jun 16, 2014 6.900 6.960 6.880 6.950 453,657 +0.03(+0.43%)
Jun 13, 2014 6.890 6.930 6.870 6.920 1,057,109 +0.14(+2.06%)
Jun 12, 2014 6.840 6.840 6.760 6.780 317,411 +0.16(+2.42%)
Jun 11, 2014 6.620 6.620 6.580 6.620 159,855 +0.04(+0.61%)
Jun 10, 2014 6.610 6.610 6.550 6.580 266,884 -0.18(-2.66%)
Jun 06, 2014 6.710 6.760 6.690 6.760 251,615 +0.06(+0.90%)
Jun 05, 2014 6.650 6.700 6.590 6.700 254,249 +0.06(+0.90%)
Jun 04, 2014 6.650 6.660 6.600 6.640 252,407 -0.01(-0.15%)
Jun 03, 2014 6.590 6.650 6.590 6.650 160,335 +0.01(+0.15%)
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