NOMURA HOLDINGS, Inc. (NY: NMR)
6.870 USD  +0.090 (+1.33%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 6.820 6.880 6.810 6.870 159,824 +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%)
May 01, 2015 6.540 6.560 6.490 6.560 131,379 +0.04(+0.61%)
Apr 30, 2015 6.520 6.610 6.490 6.520 348,871 -0.06(-0.91%)
Apr 29, 2015 6.600 6.600 6.530 6.580 203,000 -0.04(-0.60%)
Apr 28, 2015 6.660 6.660 6.590 6.620 306,253 -0.04(-0.60%)
Apr 27, 2015 6.690 6.720 6.650 6.660 445,213 -0.02(-0.30%)
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%)
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