NOMURA HOLDINGS, Inc. (NY: NMR)
6.110 USD  -0.020 (-0.33%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 03, 2015 6.140 6.180 6.090 6.110 185,467 -0.02(-0.33%)
Sep 02, 2015 6.140 6.140 6.030 6.130 241,025 +0.09(+1.49%)
Sep 01, 2015 6.100 6.110 6.005 6.040 420,104 -0.23(-3.67%)
Aug 31, 2015 6.340 6.350 6.260 6.270 347,621 -0.17(-2.64%)
Aug 28, 2015 6.390 6.490 6.370 6.440 641,670 +0.10(+1.58%)
Aug 27, 2015 6.320 6.350 6.250 6.340 399,914 +0.04(+0.63%)
Aug 26, 2015 6.260 6.300 6.110 6.300 576,295 +0.30(+5.00%)
Aug 25, 2015 6.270 6.270 6.000 6.000 866,979 +0.01(+0.17%)
Aug 24, 2015 5.850 6.090 5.710 5.990 819,787 -0.30(-4.77%)
Aug 21, 2015 6.460 6.490 6.280 6.290 405,973 -0.21(-3.23%)
Aug 20, 2015 6.670 6.700 6.470 6.500 789,932 -0.31(-4.55%)
Aug 19, 2015 6.810 6.860 6.770 6.810 730,567 -0.04(-0.58%)
Aug 18, 2015 6.870 6.880 6.830 6.850 205,877 -0.07(-1.01%)
Aug 17, 2015 6.840 6.920 6.800 6.920 528,964 +0.01(+0.14%)
Aug 14, 2015 6.860 6.925 6.844 6.910 390,276 +0.03(+0.44%)
Aug 13, 2015 6.850 6.920 6.848 6.880 567,670 -0.11(-1.57%)
Aug 12, 2015 6.970 7.010 6.870 6.990 1,947,475 -0.07(-0.99%)
Aug 11, 2015 7.000 7.105 7.000 7.060 374,818 -0.02(-0.28%)
Aug 10, 2015 7.040 7.110 7.040 7.080 133,730 +0.08(+1.14%)
Aug 07, 2015 6.990 7.020 6.960 7.000 133,341 +0.02(+0.29%)
Aug 06, 2015 7.000 7.020 6.960 6.980 157,716 -0.04(-0.57%)
Aug 05, 2015 7.030 7.060 6.990 7.020 232,448 +0.03(+0.43%)
Aug 04, 2015 7.010 7.030 6.980 6.990 209,776 -0.09(-1.27%)
Aug 03, 2015 7.090 7.100 7.040 7.080 253,775 -0.12(-1.67%)
Jul 31, 2015 7.150 7.200 7.130 7.200 695,779 -0.01(-0.14%)
Jul 30, 2015 7.200 7.260 7.170 7.210 309,233 +0.00(+0.00%)
Jul 29, 2015 7.230 7.280 7.080 7.210 221,285 +0.17(+2.41%)
Jul 28, 2015 6.980 7.040 6.940 7.040 335,048 +0.08(+1.15%)
Jul 27, 2015 6.950 6.970 6.890 6.960 432,095 -0.05(-0.71%)
Jul 24, 2015 7.110 7.120 7.010 7.010 460,530 -0.13(-1.82%)
Jul 23, 2015 7.150 7.180 7.120 7.140 206,665 -0.02(-0.28%)
Jul 22, 2015 7.170 7.210 7.080 7.160 374,544 -0.05(-0.69%)
Jul 21, 2015 7.220 7.240 7.180 7.210 2,014,389 -0.05(-0.69%)
Jul 20, 2015 7.240 7.280 7.220 7.260 232,730 +0.02(+0.28%)
Jul 17, 2015 7.170 7.240 7.150 7.240 262,218 +0.09(+1.26%)
Jul 16, 2015 7.160 7.200 7.140 7.150 1,728,993 +0.01(+0.14%)
Jul 15, 2015 7.200 7.220 7.120 7.140 455,122 -0.16(-2.19%)
Jul 14, 2015 7.240 7.320 7.190 7.300 421,265 +0.25(+3.55%)
Jul 13, 2015 7.020 7.070 7.000 7.050 266,974 +0.04(+0.57%)
Jul 10, 2015 7.010 7.020 6.900 7.010 366,595 +0.10(+1.45%)
Jul 09, 2015 6.980 7.010 6.890 6.910 358,438 +0.11(+1.62%)
Jul 08, 2015 6.920 6.920 6.760 6.800 527,116 -0.30(-4.23%)
Jul 07, 2015 7.130 7.130 7.010 7.100 314,445 -0.09(-1.25%)
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%)
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