NOMURA HOLDINGS, Inc. (NY: NMR)
7.190 USD  +0.330 (+4.81%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 6, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 06, 2015 7.130 7.240 7.110 7.190 680,627 +0.33(+4.81%)
Jul 02, 2015 6.860 6.860 6.860 0 -0.08(-1.15%)
Jul 01, 2015 6.960 6.990 6.900 6.940 395,860 +0.18(+2.66%)
Jun 30, 2015 6.790 6.810 6.740 6.760 292,118 +0.10(+1.50%)
Jun 29, 2015 6.770 6.770 6.650 6.660 383,679 -0.17(-2.49%)
Jun 26, 2015 6.810 6.840 6.800 6.830 194,628 +0.10(+1.49%)
Jun 25, 2015 6.750 6.770 6.720 6.730 187,172 +0.02(+0.30%)
Jun 24, 2015 6.790 6.810 6.710 6.710 246,032 -0.08(-1.18%)
Jun 23, 2015 6.780 6.810 6.770 6.790 323,892 +0.14(+2.11%)
Jun 22, 2015 6.620 6.670 6.620 6.650 225,565 +0.13(+1.99%)
Jun 19, 2015 6.540 6.540 6.500 6.520 269,464 +0.02(+0.31%)
Jun 18, 2015 6.480 6.520 6.460 6.500 549,405 -0.05(-0.76%)
Jun 17, 2015 6.520 6.560 6.500 6.550 1,075,225 -0.01(-0.15%)
Jun 16, 2015 6.540 6.560 6.480 6.560 327,201 -0.06(-0.91%)
Jun 15, 2015 6.600 6.630 6.580 6.620 577,407 -0.04(-0.60%)
Jun 12, 2015 6.670 6.690 6.640 6.660 763,890 -0.12(-1.77%)
Jun 11, 2015 6.770 6.800 6.750 6.780 890,773 -0.01(-0.15%)
Jun 10, 2015 6.740 6.790 6.720 6.790 915,654 +0.07(+1.04%)
Jun 09, 2015 6.700 6.750 6.680 6.720 4,376,735 -0.02(-0.30%)
Jun 08, 2015 6.770 6.770 6.720 6.740 302,670 -0.08(-1.17%)
Jun 05, 2015 6.790 6.840 6.770 6.820 206,892 +0.01(+0.15%)
Jun 04, 2015 6.790 6.860 6.790 6.810 429,102 +0.10(+1.49%)
Jun 03, 2015 6.620 6.730 6.620 6.710 1,209,546 +0.15(+2.29%)
Jun 02, 2015 6.510 6.590 6.510 6.560 350,973 -0.10(-1.50%)
Jun 01, 2015 6.620 6.670 6.600 6.660 312,650 +0.04(+0.60%)
May 29, 2015 6.680 6.680 6.580 6.620 198,268 -0.10(-1.49%)
May 28, 2015 6.670 6.730 6.650 6.720 130,488 -0.02(-0.30%)
May 27, 2015 6.710 6.750 6.690 6.740 218,257 +0.11(+1.66%)
May 26, 2015 6.720 6.610 6.630 270,629 -0.24(-3.49%)
May 22, 2015 6.870 6.870 6.870 0 +0.09(+1.33%)
May 21, 2015 6.750 6.840 6.750 6.780 268,390 +0.03(+0.44%)
May 20, 2015 6.730 6.790 6.700 6.750 375,649 -0.05(-0.74%)
May 19, 2015 6.770 6.880 6.760 6.800 640,402 +0.19(+2.87%)
May 18, 2015 6.570 6.620 6.550 6.610 200,996 +0.02(+0.30%)
May 15, 2015 6.540 6.590 6.540 6.590 167,301 +0.03(+0.46%)
May 14, 2015 6.550 6.560 6.520 6.560 83,935 +0.01(+0.15%)
May 13, 2015 6.580 6.610 6.530 6.550 114,514 +0.03(+0.46%)
May 12, 2015 6.550 6.550 6.490 6.520 204,541 -0.19(-2.83%)
May 11, 2015 6.740 6.750 6.690 6.710 126,225 +0.03(+0.45%)
May 08, 2015 6.590 6.680 6.590 6.680 255,840 +0.21(+3.25%)
May 07, 2015 6.430 6.490 6.430 6.470 82,515 +0.03(+0.47%)
May 06, 2015 6.470 6.550 6.270 6.440 615,099 -0.03(-0.46%)
May 05, 2015 6.560 6.580 6.440 6.470 143,978 -0.14(-2.12%)
May 04, 2015 6.560 6.610 6.559 6.610 90,486 +0.05(+0.76%)
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