NYSE - Nasdaq Real Time Price USD

Nomura Holdings, Inc. (NMR)

Compare
5.05
-0.12
(-2.23%)
As of 1:16:13 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20255.005.324.915.055.051,250,984
Apr 4, 20255.395.395.165.175.171,583,100
Apr 3, 20255.775.785.615.635.631,211,300
Apr 2, 20256.066.186.066.176.17394,800
Apr 1, 20256.106.126.016.106.10537,600
Mar 31, 20256.176.176.046.156.15810,200
Mar 28, 20256.446.486.376.396.39584,700
Mar 27, 20256.596.676.596.616.61365,400
Mar 26, 20256.636.636.536.566.56461,100
Mar 25, 20256.666.676.616.666.66384,900
Mar 24, 20256.646.666.616.656.65322,400
Mar 21, 20256.526.616.526.586.58487,100
Mar 20, 20256.506.526.476.526.52318,700
Mar 19, 20256.486.606.456.576.57423,700
Mar 18, 20256.446.486.406.486.48439,900
Mar 17, 20256.406.506.406.496.49510,400
Mar 14, 20256.276.426.276.386.381,140,500
Mar 13, 20256.206.246.166.196.19462,300
Mar 12, 20256.216.326.216.276.27611,400
Mar 11, 20256.176.206.086.146.14878,900
Mar 10, 20256.386.426.276.316.31531,700
Mar 7, 20256.516.546.416.516.51599,700
Mar 6, 20256.566.616.456.476.47699,500
Mar 5, 20256.536.656.536.626.62498,900
Mar 4, 20256.446.496.316.396.39730,100
Mar 3, 20256.636.686.486.516.51611,800
Feb 28, 20256.476.476.376.446.44516,700
Feb 27, 20256.626.706.576.596.59405,400
Feb 26, 20256.566.606.536.556.55252,200
Feb 25, 20256.606.656.516.556.55572,800
Feb 24, 20256.546.576.436.496.49665,600
Feb 21, 20256.626.636.486.486.48336,300
Feb 20, 20256.686.696.596.626.62516,900
Feb 19, 20256.666.706.636.696.69335,400
Feb 18, 20256.746.746.666.716.71530,800
Feb 14, 20256.776.806.746.766.76335,200
Feb 13, 20256.746.816.726.776.77557,000
Feb 12, 20256.566.596.426.546.54525,800
Feb 11, 20256.846.876.816.866.86370,600
Feb 10, 20256.886.896.846.846.84411,400
Feb 7, 20256.886.896.766.776.77741,600
Feb 6, 20256.926.956.846.916.911,052,300
Feb 5, 20256.656.996.656.986.981,602,100
Feb 4, 20256.466.486.426.466.46661,400
Feb 3, 20256.306.466.306.456.45673,200
Jan 31, 20256.556.576.476.486.48367,100
Jan 30, 20256.476.506.426.456.45430,900
Jan 29, 20256.406.466.406.416.41771,900
Jan 28, 20256.276.466.266.376.37999,200
Jan 27, 20256.226.306.226.296.29582,600
Jan 24, 20256.206.286.206.266.26437,400
Jan 23, 20256.106.156.086.156.15770,800
Jan 22, 20256.166.196.106.116.11635,300
Jan 21, 20256.096.156.086.126.12391,100
Jan 17, 20255.935.995.935.985.98396,600
Jan 16, 20255.835.915.835.885.88401,300
Jan 15, 20255.795.795.715.755.75501,000
Jan 14, 20255.635.685.635.655.65444,700
Jan 13, 20255.535.595.525.585.58494,400
Jan 10, 20255.675.695.565.565.561,535,500
Jan 8, 20255.735.765.675.765.76634,100
Jan 7, 20255.885.905.785.795.79299,500
Jan 6, 20255.895.905.815.815.81293,600
Jan 3, 20255.835.865.795.845.84364,600
Jan 2, 20255.775.865.755.815.81742,000
Dec 31, 20245.845.895.785.795.79227,300
Dec 30, 20245.815.885.755.835.83650,300
Dec 27, 20245.895.905.825.865.86482,500
Dec 26, 20245.815.885.815.865.86377,300
Dec 24, 20245.805.805.765.805.80205,400
Dec 23, 20245.695.775.695.775.77359,100
Dec 20, 20245.645.785.645.735.73426,900
Dec 19, 20245.745.805.675.695.69608,100
Dec 18, 20245.835.945.685.695.69531,500
Dec 17, 20245.795.835.745.755.75341,800
Dec 16, 20245.945.955.905.935.93389,300
Dec 13, 20245.985.995.945.945.94336,500
Dec 12, 20245.976.065.976.016.01266,000
Dec 11, 20246.116.146.086.126.12301,700
Dec 10, 20246.116.116.046.046.04335,600
Dec 9, 20246.176.186.106.106.10511,700
Dec 6, 20246.216.226.136.166.16380,500
Dec 5, 20246.266.276.236.246.24378,500
Dec 4, 20246.216.216.176.206.20490,300
Dec 3, 20246.246.266.216.256.25417,200
Dec 2, 20246.136.226.126.176.17672,700
Nov 29, 20245.986.085.986.086.08273,800
Nov 27, 20245.965.965.915.935.93508,800
Nov 26, 20246.026.025.945.975.97376,700
Nov 25, 20246.096.096.026.086.08488,300
Nov 22, 20246.036.075.996.046.04430,000
Nov 21, 20245.996.095.986.056.05408,800
Nov 20, 20246.006.005.945.965.96377,900
Nov 19, 20245.986.065.976.026.02704,000
Nov 18, 20245.976.045.936.016.01594,600
Nov 15, 20245.875.885.825.865.86591,800
Nov 14, 20245.815.945.815.905.90786,000
Nov 13, 20245.805.865.745.755.75538,000
Nov 12, 20245.905.955.845.885.88782,200
Nov 11, 20245.895.925.865.895.89410,100
Nov 8, 20245.885.895.815.855.851,667,900
Nov 7, 20245.725.795.725.755.75607,800
Nov 6, 20245.695.695.575.665.661,023,700
Nov 5, 20245.615.705.505.605.603,171,400
Nov 4, 20245.285.295.235.265.26446,400
Nov 1, 20245.325.395.255.255.25610,100
Oct 31, 20245.155.195.125.185.18711,700
Oct 30, 20245.205.235.165.185.18808,300
Oct 29, 20245.235.295.215.265.26504,600
Oct 28, 20245.135.205.135.175.17624,600
Oct 25, 20245.135.155.085.105.10735,200
Oct 24, 20245.085.155.075.115.111,148,000
Oct 23, 20245.105.115.015.065.06656,300
Oct 22, 20245.235.235.175.205.20288,000
Oct 21, 20245.305.305.205.225.22559,100
Oct 18, 20245.365.375.325.345.34620,200
Oct 17, 20245.435.475.385.385.381,151,700
Oct 16, 20245.345.365.305.365.36341,800
Oct 15, 20245.365.385.275.275.27446,000
Oct 14, 20245.355.415.355.415.41548,400
Oct 11, 20245.315.395.305.335.33401,400
Oct 10, 20245.275.345.275.345.34433,800
Oct 9, 20245.355.355.275.335.33903,800
Oct 8, 20245.435.445.375.395.39530,900
Oct 7, 20245.505.555.505.535.53700,000
Oct 4, 20245.395.485.305.485.481,326,300
Oct 3, 20245.235.325.235.325.32585,600
Oct 2, 20245.235.325.235.295.29492,100
Oct 1, 20245.305.335.275.325.321,001,900
Sep 30, 20245.325.325.165.225.221,872,200
Sep 27, 20245.575.585.465.485.48572,000
Sep 26, 20245.515.615.515.585.58589,000
Sep 25, 20245.415.435.355.365.361,646,500
Sep 24, 20245.505.535.455.505.50993,700
Sep 23, 20245.565.595.545.555.55686,000
Sep 20, 20245.545.575.505.525.52717,000
Sep 19, 20245.545.545.475.525.52998,700
Sep 18, 20245.375.455.345.385.381,290,000
Sep 17, 20245.355.375.285.345.341,327,000
Sep 16, 20245.455.495.435.475.47748,500
Sep 13, 20245.395.455.395.435.43464,600
Sep 12, 20245.385.435.345.395.39800,700
Sep 11, 20245.345.415.265.395.391,063,800
Sep 10, 20245.475.485.365.425.422,248,800
Sep 9, 20245.525.585.505.555.55912,100
Sep 6, 20245.645.665.435.435.43784,700
Sep 5, 20245.655.745.645.735.73797,000
Sep 4, 20245.645.645.525.545.54878,900
Sep 3, 20245.835.885.765.795.79540,000
Aug 30, 20245.815.875.805.855.85422,500
Aug 29, 20245.755.825.755.775.77396,600
Aug 28, 20245.775.805.725.725.72268,400
Aug 27, 20245.735.815.695.785.78890,800
Aug 26, 20245.815.815.745.755.75495,300
Aug 23, 20245.775.875.775.865.86448,200
Aug 22, 20245.755.755.665.665.66520,800
Aug 21, 20245.835.835.775.805.801,148,000
Aug 20, 20245.775.815.755.805.801,034,400
Aug 19, 20245.785.815.745.805.801,130,800
Aug 16, 20245.685.785.675.775.771,052,700
Aug 15, 20245.585.675.565.655.651,741,700
Aug 14, 20245.375.405.345.405.40610,700
Aug 13, 20245.225.405.225.385.381,862,200
Aug 12, 20245.045.074.995.015.01936,400
Aug 9, 20244.995.054.965.045.04872,200
Aug 8, 20244.994.994.904.934.93920,100
Aug 7, 20245.175.194.924.924.921,377,900
Aug 6, 20244.945.064.865.045.041,569,600
Aug 5, 20244.745.044.664.984.981,765,400
Aug 2, 20245.305.415.195.235.232,613,000
Aug 1, 20246.026.025.835.895.891,252,000
Jul 31, 20246.156.206.146.196.19821,900
Jul 30, 20246.156.185.945.995.99903,700
Jul 29, 20245.865.905.835.855.85849,800
Jul 26, 20245.795.795.765.785.78315,500
Jul 25, 20245.775.815.715.755.75658,000
Jul 24, 20246.016.045.895.905.90697,400
Jul 23, 20246.166.186.146.166.16338,700
Jul 22, 20246.146.166.106.156.15538,800
Jul 19, 20246.196.196.136.146.14385,100
Jul 18, 20246.306.306.206.206.20473,300
Jul 17, 20246.276.336.266.316.31450,100
Jul 16, 20246.236.316.236.316.31537,600
Jul 15, 20246.036.066.016.056.05519,500
Jul 12, 20246.036.086.026.056.05473,100
Jul 11, 20246.076.086.006.036.03523,100
Jul 10, 20246.016.116.016.106.10474,300
Jul 9, 20245.926.015.915.975.97838,600
Jul 8, 20245.986.015.945.945.94539,100
Jul 5, 20246.016.025.965.995.99607,800
Jul 3, 20246.006.055.986.056.05217,900
Jul 2, 20245.936.005.936.006.00448,700
Jul 1, 20245.825.865.805.845.84314,900
Jun 28, 20245.785.815.765.785.78439,200
Jun 27, 20245.745.775.725.745.74548,100
Jun 26, 20245.835.855.815.845.84658,000
Jun 25, 20245.845.855.815.845.84524,900
Jun 24, 20245.675.715.665.695.69496,300
Jun 21, 20245.645.645.595.615.61552,200
Jun 20, 20245.685.685.585.645.64978,800
Jun 18, 20245.745.755.715.745.74414,200
Jun 17, 20245.725.775.705.755.75745,400
Jun 14, 20245.815.855.795.845.84627,700
Jun 13, 20245.815.825.765.815.81729,300
Jun 12, 20245.925.955.875.895.89714,900
Jun 11, 20246.006.005.885.895.89827,800
Jun 10, 20246.146.176.106.176.17406,300
Jun 7, 20246.216.216.186.206.20311,300
Jun 6, 20246.276.336.256.276.271,209,700
Jun 5, 20246.186.216.136.196.19834,000
Jun 4, 20246.356.416.276.306.301,016,700
Jun 3, 20246.286.406.276.356.351,474,600
May 31, 20246.056.086.016.086.08743,300
May 30, 20245.855.875.825.825.82545,600
May 29, 20245.925.925.855.865.86787,400
May 28, 20246.006.055.996.006.00566,800
May 24, 20245.976.015.965.985.98472,000
May 23, 20246.056.115.965.975.97709,600
May 22, 20245.945.955.905.935.932,151,100
May 21, 20245.795.875.795.835.831,465,800
May 20, 20245.855.875.815.825.82795,500
May 17, 20245.915.945.905.915.91784,600
May 16, 20245.925.975.895.905.90957,100
May 15, 20245.765.795.735.795.79888,800
May 14, 20245.665.725.665.725.721,066,000
May 13, 20245.755.755.705.715.71785,700
May 10, 20245.745.755.715.725.72385,800
May 9, 20245.715.735.685.715.711,418,900
May 8, 20245.795.825.775.805.801,247,900
May 7, 20246.006.025.965.985.981,398,000
May 6, 20245.835.895.815.875.871,820,900
May 3, 20245.805.845.775.825.821,784,900
May 2, 20245.695.765.695.745.741,255,000
May 1, 20245.535.645.505.575.572,372,400
Apr 30, 20245.775.785.715.715.712,469,800
Apr 29, 20245.855.945.825.915.911,655,300
Apr 26, 20245.815.865.765.825.82805,900
Apr 25, 20245.775.845.755.815.811,578,800
Apr 24, 20245.925.955.905.915.91891,000
Apr 23, 20245.915.925.885.895.891,269,700
Apr 22, 20245.855.925.835.885.882,035,500
Apr 19, 20245.755.805.705.775.772,376,600
Apr 18, 20245.895.925.855.875.871,559,100
Apr 17, 20245.865.905.845.865.862,504,300
Apr 16, 20245.955.975.885.925.922,032,200
Apr 15, 20246.196.246.126.136.132,099,100
Apr 12, 20246.186.206.096.116.112,343,800
Apr 11, 20246.216.266.176.246.241,419,200
Apr 10, 20246.076.206.076.156.151,644,700
Apr 9, 20246.286.286.186.206.202,064,700
Apr 8, 20246.196.276.186.236.231,862,400

Related Tickers

XP XP Inc.
12.92
-0.54%
 
SF Stifel Financial Corp.
77.47
-2.10%
 
BGC BGC Group, Inc.
7.57
-2.82%
 
SF-PB Stifel Financial Corp.
22.91
-1.46%
 
EVR Evercore Inc.
162.23
-1.05%
 
MS-PF Morgan Stanley
25.06
+0.07%
 
LAZ Lazard, Inc.
34.69
-1.57%
 
HLI Houlihan Lokey, Inc.
143.44
-2.02%
 
VIRT Virtu Financial, Inc.
35.29
+0.53%
 
PJT PJT Partners Inc.
125.38
-0.72%