NOMURA HOLDINGS, Inc. (NY: NMR)
6.500 USD  -0.010 (-0.15%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 6.610 6.640 6.570 6.640 219,973 +0.11(+1.68%)
May 30, 2014 6.580 6.580 6.525 6.530 243,282 -0.12(-1.80%)
May 29, 2014 6.640 6.650 6.620 6.650 239,038 +0.10(+1.53%)
May 28, 2014 6.560 6.570 6.510 6.550 456,786 +0.00(+0.00%)
May 27, 2014 6.610 6.620 6.520 6.550 350,477 +0.16(+2.50%)
May 23, 2014 6.390 6.390 6.390 0 +0.00(+0.00%)
May 22, 2014 6.340 6.390 6.310 6.390 243,789 +0.21(+3.40%)
May 21, 2014 6.150 6.220 6.140 6.180 397,804 +0.12(+1.98%)
May 20, 2014 6.090 6.120 6.040 6.060 296,213 +0.04(+0.66%)
May 19, 2014 5.970 6.030 5.970 6.020 292,960 +0.08(+1.35%)
May 16, 2014 5.950 5.950 5.900 5.940 188,657 +0.04(+0.68%)
May 15, 2014 5.970 5.980 5.870 5.900 406,973 -0.04(-0.67%)
May 14, 2014 6.000 6.050 5.940 5.940 385,471 -0.08(-1.33%)
May 13, 2014 5.970 6.040 5.970 6.020 392,108 +0.10(+1.69%)
May 12, 2014 5.870 5.920 5.860 5.920 303,030 +0.05(+0.85%)
May 09, 2014 5.900 5.900 5.850 5.870 171,150 -0.06(-1.01%)
May 08, 2014 5.960 5.980 5.890 5.930 306,804 -0.01(-0.17%)
May 07, 2014 5.980 5.980 5.900 5.940 471,306 -0.11(-1.82%)
May 06, 2014 6.050 6.070 6.020 6.050 420,277 -0.01(-0.17%)
May 05, 2014 6.090 6.090 6.040 6.060 117,093 -0.04(-0.66%)
May 02, 2014 6.100 6.150 6.070 6.100 293,176 +0.03(+0.49%)
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