NOMURA HOLDINGS, Inc. (NY: NMR)
6.680 USD  +0.110 (+1.67%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 6.680 6.720 6.650 6.680 525,829 +0.11(+1.67%)
Apr 23, 2015 6.540 6.580 6.510 6.570 313,515 +0.12(+1.86%)
Apr 22, 2015 6.370 6.450 6.370 6.450 677,018 +0.31(+5.05%)
Apr 21, 2015 6.150 6.160 6.130 6.140 384,191 +0.06(+0.99%)
Apr 20, 2015 6.090 6.100 6.070 6.080 306,631 -0.08(-1.30%)
Apr 17, 2015 6.140 6.160 6.130 6.160 275,088 +0.01(+0.16%)
Apr 16, 2015 6.110 6.170 6.100 6.150 335,645 +0.06(+0.99%)
Apr 15, 2015 6.070 6.110 6.060 6.090 208,813 +0.01(+0.16%)
Apr 14, 2015 6.080 6.100 6.060 6.080 417,909 +0.00(+0.00%)
Apr 13, 2015 6.070 6.090 6.050 6.080 155,144 +0.00(+0.00%)
Apr 10, 2015 6.030 6.100 6.010 6.080 395,814 +0.03(+0.50%)
Apr 09, 2015 6.000 6.055 5.990 6.050 212,742 -0.01(-0.17%)
Apr 08, 2015 6.060 6.090 6.040 6.060 96,270 +0.07(+1.17%)
Apr 07, 2015 6.000 6.020 5.975 5.990 762,353 -0.06(-0.99%)
Apr 06, 2015 5.990 6.070 5.980 6.050 101,693 +0.05(+0.83%)
Apr 02, 2015 6.000 6.000 6.000 0 +0.08(+1.35%)
Apr 01, 2015 5.860 5.920 5.850 5.920 85,700 +0.05(+0.85%)
Mar 31, 2015 5.870 5.880 5.850 5.870 233,593 -0.11(-1.84%)
Mar 30, 2015 5.980 6.000 5.950 5.980 100,027 +0.01(+0.17%)
Mar 27, 2015 5.950 5.969 5.880 5.970 250,554 -0.01(-0.17%)
Mar 26, 2015 5.990 5.990 5.940 5.980 242,824 -0.09(-1.48%)
Mar 25, 2015 6.140 6.150 6.060 6.070 127,842 -0.07(-1.14%)
Mar 24, 2015 6.130 6.160 6.110 6.140 154,512 -0.02(-0.32%)
Mar 23, 2015 6.150 6.190 6.150 6.160 95,939 +0.01(+0.16%)
Mar 20, 2015 6.090 6.160 6.090 6.150 177,782 +0.12(+1.99%)
Mar 19, 2015 6.060 6.060 6.000 6.030 126,853 -0.04(-0.66%)
Mar 18, 2015 6.010 6.110 6.000 6.070 159,697 +0.06(+1.00%)
Mar 17, 2015 6.020 6.020 5.975 6.010 173,652 -0.02(-0.33%)
Mar 16, 2015 6.030 6.060 6.000 6.030 351,623 +0.03(+0.50%)
Mar 13, 2015 6.000 6.010 5.961 6.000 222,278 +0.00(+0.00%)
Mar 12, 2015 5.940 6.000 5.940 6.000 189,146 +0.15(+2.56%)
Mar 11, 2015 5.860 5.860 5.820 5.850 114,364 -0.01(-0.17%)
Mar 10, 2015 5.880 5.880 5.840 5.860 267,937 -0.13(-2.17%)
Mar 09, 2015 5.970 6.001 5.940 5.990 388,658 +0.05(+0.84%)
Mar 06, 2015 6.000 6.000 5.940 5.940 304,655 +0.04(+0.68%)
Mar 05, 2015 5.920 5.920 5.870 5.900 142,255 -0.03(-0.51%)
Mar 04, 2015 5.930 5.880 5.930 273,461 -0.06(-1.00%)
Mar 03, 2015 6.010 6.015 5.970 5.990 222,174 -0.09(-1.48%)
Mar 02, 2015 6.080 6.110 6.060 6.080 243,011 -0.08(-1.30%)
Feb 27, 2015 6.180 6.190 6.150 6.160 295,503 +0.01(+0.16%)
Feb 26, 2015 6.160 6.150 212,994 +0.08(+1.32%)
Feb 25, 2015 6.050 6.080 6.050 6.070 118,986 -0.03(-0.49%)
Feb 24, 2015 6.050 6.100 6.050 6.100 179,395 +0.04(+0.66%)
Feb 23, 2015 6.060 6.070 6.030 6.060 299,048 -0.08(-1.30%)
Feb 20, 2015 6.070 6.150 6.060 6.140 310,645 +0.10(+1.66%)
Feb 19, 2015 5.980 6.060 5.980 6.040 344,720 +0.17(+2.90%)
Feb 18, 2015 5.860 5.890 5.850 5.870 316,061 +0.09(+1.56%)
Feb 17, 2015 5.750 5.790 5.730 5.780 188,869 +0.12(+2.12%)
Feb 13, 2015 5.660 5.660 5.660 0 +0.11(+1.98%)
Feb 12, 2015 5.510 5.560 5.490 5.550 561,857 +0.03(+0.54%)
Feb 11, 2015 5.480 5.540 5.470 5.520 426,911 +0.02(+0.36%)
Feb 10, 2015 5.460 5.500 5.430 5.500 374,708 +0.10(+1.85%)
Feb 09, 2015 5.400 5.430 5.390 5.400 138,049 -0.05(-0.92%)
Feb 06, 2015 5.440 5.475 5.430 5.450 314,088 +0.05(+0.93%)
Feb 05, 2015 5.360 5.410 5.359 5.400 513,568 +0.01(+0.19%)
Feb 04, 2015 5.330 5.440 5.320 5.390 778,672 +0.06(+1.13%)
Feb 03, 2015 5.300 5.350 5.290 5.330 412,809 -0.03(-0.56%)
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