Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Nomura Holdings Inc ADR (NY: NMR ) 5.850 +0.080 (+1.39%) Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 30, 2024 5.810 5.865 5.800 5.850 422,496 +0.08(+1.39%) Aug 29, 2024 5.750 5.820 5.750 5.770 396,590 +0.05(+0.87%) Aug 28, 2024 5.770 5.800 5.720 5.720 268,365 -0.06(-1.04%) Aug 27, 2024 5.730 5.810 5.690 5.780 1,233,433 +0.03(+0.52%) Aug 26, 2024 5.810 5.810 5.740 5.750 495,348 -0.11(-1.88%) Aug 23, 2024 5.770 5.865 5.770 5.860 448,234 +0.20(+3.53%) Aug 22, 2024 5.750 5.750 5.660 5.660 520,827 -0.14(-2.41%) Aug 21, 2024 5.830 5.830 5.770 5.800 1,148,018 +0.00(+0.00%) Aug 20, 2024 5.770 5.810 5.750 5.800 1,034,445 +0.00(+0.00%) Aug 19, 2024 5.780 5.810 5.735 5.800 1,130,809 +0.03(+0.52%) Aug 16, 2024 5.680 5.780 5.670 5.770 1,052,730 +0.12(+2.12%) Aug 15, 2024 5.580 5.669 5.560 5.650 1,741,681 +0.25(+4.63%) Aug 14, 2024 5.370 5.400 5.335 5.400 610,731 +0.02(+0.37%) Aug 13, 2024 5.220 5.400 5.220 5.380 1,862,151 +0.37(+7.39%) Aug 12, 2024 5.040 5.065 4.990 5.010 936,357 -0.03(-0.60%) Aug 09, 2024 4.990 5.050 4.960 5.040 872,236 +0.11(+2.23%) Aug 08, 2024 4.990 4.990 4.900 4.930 920,149 +0.01(+0.20%) Aug 07, 2024 5.170 5.190 4.920 4.920 1,377,863 -0.12(-2.38%) Aug 06, 2024 4.940 5.055 4.855 5.040 1,569,569 +0.06(+1.20%) Aug 05, 2024 4.740 5.038 4.660 4.980 1,765,454 -0.25(-4.78%) Aug 02, 2024 5.300 5.405 5.190 5.230 2,663,029 -0.66(-11.21%) Aug 01, 2024 6.020 6.020 5.825 5.890 1,251,981 -0.30(-4.85%) Jul 31, 2024 6.150 6.200 6.140 6.190 821,912 +0.20(+3.34%) Jul 30, 2024 6.150 6.180 5.940 5.990 903,650 +0.14(+2.39%) Jul 29, 2024 5.860 5.900 5.825 5.850 849,828 +0.07(+1.21%) Jul 26, 2024 5.790 5.790 5.760 5.780 315,529 +0.03(+0.52%) Jul 25, 2024 5.770 5.810 5.705 5.750 657,970 -0.15(-2.54%) Jul 24, 2024 6.010 6.035 5.890 5.900 697,430 -0.26(-4.22%) Jul 23, 2024 6.160 6.180 6.140 6.160 338,689 +0.01(+0.16%) Jul 22, 2024 6.140 6.160 6.100 6.150 538,766 +0.01(+0.16%) Jul 19, 2024 6.190 6.190 6.130 6.140 385,206 -0.06(-0.97%) Jul 18, 2024 6.300 6.300 6.200 6.200 473,262 -0.11(-1.74%) Jul 17, 2024 6.270 6.330 6.260 6.310 450,092 +0.00(+0.00%) Jul 16, 2024 6.230 6.310 6.230 6.310 537,625 +0.26(+4.30%) Jul 15, 2024 6.030 6.060 6.010 6.050 519,913 +0.00(+0.00%) Jul 12, 2024 6.030 6.075 6.015 6.050 473,113 +0.02(+0.33%) Jul 11, 2024 6.070 6.080 6.000 6.030 523,062 -0.07(-1.15%) Jul 10, 2024 6.010 6.110 6.005 6.100 474,345 +0.13(+2.18%) Jul 09, 2024 5.920 6.010 5.906 5.970 838,648 +0.03(+0.51%) Jul 08, 2024 5.980 6.010 5.935 5.940 538,406 -0.05(-0.83%) Jul 05, 2024 6.010 6.020 5.960 5.990 607,821 -0.06(-0.99%) Jul 03, 2024 6.000 6.050 5.980 6.050 217,863 +0.05(+0.83%) Jul 02, 2024 5.930 6.000 5.925 6.000 448,738 +0.16(+2.74%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.