ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nomura Holdings Inc ADR American Depositary Shares (NY:NMR)

7.440 +0.090 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 7.410 7.440 7.365 7.440 670,897 +0.09(+1.22%)
Sep 24, 2025 7.430 7.430 7.320 7.350 580,611 -0.12(-1.61%)
Sep 23, 2025 7.520 7.540 7.445 7.470 496,593 -0.02(-0.27%)
Sep 22, 2025 7.480 7.500 7.445 7.490 233,674 +0.02(+0.27%)
Sep 19, 2025 7.480 7.485 7.440 7.470 328,153 -0.09(-1.19%)
Sep 18, 2025 7.520 7.560 7.500 7.560 399,828 +0.07(+0.93%)
Sep 17, 2025 7.560 7.570 7.455 7.490 478,298 -0.06(-0.79%)
Sep 16, 2025 7.590 7.590 7.535 7.550 379,434 +0.00(+0.00%)
Sep 15, 2025 7.580 7.580 7.530 7.550 422,333 +0.04(+0.53%)
Sep 12, 2025 7.500 7.560 7.460 7.510 520,556 -0.04(-0.53%)
Sep 11, 2025 7.460 7.550 7.460 7.550 517,168 +0.09(+1.21%)
Sep 10, 2025 7.440 7.497 7.430 7.460 347,403 +0.06(+0.81%)
Sep 09, 2025 7.380 7.400 7.320 7.400 505,043 -0.03(-0.40%)
Sep 08, 2025 7.360 7.450 7.350 7.430 329,595 +0.23(+3.19%)
Sep 05, 2025 7.250 7.270 7.160 7.200 315,527 +0.04(+0.56%)
Sep 04, 2025 7.140 7.170 7.095 7.160 294,561 +0.09(+1.27%)
Sep 03, 2025 7.000 7.080 7.000 7.070 529,694 -0.09(-1.26%)
Sep 02, 2025 7.070 7.160 7.050 7.160 311,072 -0.03(-0.42%)
Aug 29, 2025 7.180 7.200 7.072 7.190 534,994 -0.12(-1.64%)
Aug 28, 2025 7.280 7.320 7.267 7.310 329,968 +0.09(+1.25%)
Aug 27, 2025 7.230 7.230 7.130 7.220 288,065 -0.10(-1.37%)
Aug 26, 2025 7.270 7.320 7.270 7.320 265,479 +0.02(+0.27%)
Aug 25, 2025 7.350 7.351 7.290 7.300 452,864 -0.07(-0.95%)
Aug 22, 2025 7.220 7.395 7.220 7.370 554,587 +0.16(+2.22%)
Aug 21, 2025 7.210 7.230 7.175 7.210 723,086 -0.05(-0.69%)
Aug 20, 2025 7.260 7.280 7.230 7.260 772,825 -0.08(-1.09%)
Aug 19, 2025 7.380 7.420 7.311 7.340 932,210 -0.08(-1.08%)
Aug 18, 2025 7.400 7.440 7.390 7.420 497,556 +0.04(+0.54%)
Aug 15, 2025 7.440 7.460 7.371 7.380 398,252 +0.12(+1.65%)
Aug 14, 2025 7.190 7.280 7.190 7.260 445,582 +0.01(+0.14%)
Aug 13, 2025 7.200 7.260 7.200 7.250 401,507 +0.02(+0.28%)
Aug 12, 2025 7.140 7.230 7.140 7.230 360,624 +0.21(+2.99%)
Aug 11, 2025 7.090 7.090 7.020 7.020 299,349 -0.05(-0.71%)
Aug 08, 2025 7.050 7.090 6.990 7.070 330,377 +0.12(+1.73%)
Aug 07, 2025 6.930 7.000 6.920 6.950 335,432 +0.07(+1.02%)
Aug 06, 2025 6.810 6.890 6.800 6.880 377,515 +0.10(+1.47%)
Aug 05, 2025 6.790 6.810 6.745 6.780 299,934 +0.02(+0.30%)
Aug 04, 2025 6.700 6.765 6.700 6.760 362,139 +0.08(+1.20%)
Aug 01, 2025 6.670 6.740 6.590 6.680 732,212 +0.03(+0.45%)
Jul 31, 2025 6.720 6.730 6.630 6.650 428,263 -0.08(-1.19%)
Jul 30, 2025 6.780 6.790 6.705 6.730 816,385 -0.26(-3.72%)
Jul 29, 2025 6.920 7.200 6.920 6.990 1,529,430 +0.31(+4.64%)
Jul 28, 2025 6.720 6.720 6.640 6.680 432,885 -0.11(-1.62%)
Jul 25, 2025 6.740 6.795 6.720 6.790 438,793 +0.04(+0.59%)
Jul 24, 2025 6.800 6.800 6.730 6.750 720,769 -0.12(-1.75%)
Jul 23, 2025 6.690 6.890 6.690 6.870 1,072,831 +0.39(+6.02%)
Jul 22, 2025 6.420 6.500 6.420 6.480 438,959 +0.09(+1.41%)
Jul 21, 2025 6.210 6.430 6.210 6.390 443,375 +0.07(+1.11%)
Jul 18, 2025 6.330 6.330 6.300 6.320 429,084 -0.03(-0.47%)
Jul 17, 2025 6.290 6.355 6.285 6.350 624,781 +0.05(+0.79%)
Jul 16, 2025 6.350 6.350 6.220 6.300 911,571 -0.05(-0.79%)
Jul 15, 2025 6.400 6.400 6.315 6.350 357,445 -0.09(-1.40%)
Jul 14, 2025 6.410 6.460 6.395 6.440 415,859 +0.02(+0.31%)
Jul 11, 2025 6.400 6.430 6.360 6.420 466,783 +0.01(+0.16%)
Jul 10, 2025 6.350 6.415 6.350 6.410 449,962 +0.03(+0.47%)
Jul 09, 2025 6.360 6.380 6.340 6.380 347,304 +0.05(+0.79%)
Jul 08, 2025 6.300 6.350 6.300 6.330 345,743 +0.05(+0.80%)
Jul 07, 2025 6.370 6.410 6.260 6.280 496,622 -0.23(-3.53%)
Jul 03, 2025 6.470 6.520 6.460 6.510 312,055 -0.04(-0.61%)
Jul 02, 2025 6.510 6.560 6.490 6.550 938,958 -0.02(-0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.