Nomura Holdings Inc ADR Historical Stock Prices

NMR 
$5.32
*  
0.02
0.37%
Get NMR Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading NMR now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    NMR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  5.35  5.35  5.291  5.32 239,090
01/23/2015 5.34 5.35 5.291 5.32 239,090
01/22/2015 5.29 5.37 5.26 5.34 432,802
01/21/2015 5.3 5.33 5.27 5.33 1,111,333
01/20/2015 5.33 5.36 5.3 5.34 797,076
01/16/2015 5.29 5.3 5.24 5.28 901,311
01/15/2015 5.3 5.33 5.24 5.27 490,071
01/14/2015 5.33 5.35 5.28 5.32 442,871
01/13/2015 5.42 5.48 5.34 5.39 360,661
01/12/2015 5.36 5.37 5.3 5.36 331,820
01/09/2015 5.43 5.44 5.33 5.34 504,993
01/08/2015 5.55 5.5654 5.53 5.55 331,138
01/07/2015 5.59 5.62 5.56 5.56 196,325
01/06/2015 5.56 5.57 5.44 5.49 400,659
01/05/2015 5.62 5.62 5.53 5.55 286,972
01/02/2015 5.71 5.74 5.64 5.69 181,723
12/31/2014 5.7 5.72 5.67 5.67 141,364
12/30/2014 5.71 5.73 5.67 5.7 322,725
12/29/2014 5.85 5.86 5.82 5.84 289,267
12/26/2014 5.94 5.95 5.9201 5.93 144,264
12/24/2014 5.95 5.95 5.909 5.93 400,823
12/23/2014 5.99 6.05 5.97 6 287,299
12/22/2014 5.99 6.03 5.93 5.95 565,654
12/19/2014 5.94 6.01 5.94 6.01 351,361
12/18/2014 5.88 5.91 5.8699 5.9 256,981
12/17/2014 5.82 5.905 5.815 5.86 303,841
12/16/2014 5.78 5.87 5.765 5.78 996,374
12/15/2014 5.83 5.83 5.66 5.71 819,091
12/12/2014 5.86 5.88 5.81 5.83 378,981
12/11/2014 5.95 6.01 5.91 5.92 347,716
12/10/2014 5.97 6 5.88 5.9 294,933
12/09/2014 6.09 6.09 5.93 5.99 343,688
12/08/2014 6.16 6.18 6.11 6.12 191,414
12/05/2014 6.17 6.22 6.17 6.21 123,207
12/04/2014 6.14 6.2 6.12 6.17 247,286
12/03/2014 6.13 6.17 6.12 6.15 251,734
12/02/2014 6.07 6.12 6.06 6.08 266,290
12/01/2014 6.04 6.07 6.02 6.06 195,455
11/28/2014 6.04 6.04 6.02 6.02 107,937
11/26/2014 6.08 6.09 6.05 6.05 92,327
11/25/2014 6.12 6.12 6.0699 6.09 232,881
11/24/2014 6.14 6.15 6.12 6.13 216,493
11/21/2014 6.12 6.15 6.11 6.14 174,534
11/20/2014 6.05 6.07 6 6.05 486,165
11/19/2014 6.2 6.22 6.18 6.21 185,409
11/18/2014 6.1 6.17 6.08 6.13 891,062
11/17/2014 6.07 6.14 6.07 6.12 214,186
11/14/2014 6.23 6.28 6.213 6.24 365,602
11/13/2014 6.28 6.32 6.27 6.29 326,151
11/12/2014 6.23 6.29 6.23 6.27 180,432
11/11/2014 6.25 6.29 6.24 6.28 432,929
11/10/2014 6.24 6.29 6.23 6.28 625,332
11/07/2014 6.17 6.18 6.06 6.17 1,063,062
11/06/2014 6.28 6.28 6.22 6.25 501,251
11/05/2014 6.39 6.41 6.33 6.37 667,710
11/04/2014 6.35 6.46 6.35 6.42 927,253
11/03/2014 6.33 6.49 6.2676 6.39 1,003,156
10/31/2014 6.2 6.39 6.1899 6.35 1,277,381
10/30/2014 5.78 5.835 5.76 5.8 369,031
10/29/2014 5.86 5.88 5.82 5.86 296,700
10/28/2014 5.9 5.9 5.75 5.81 711,749
10/27/2014 5.6 5.6 5.52 5.55 667,398
10/24/2014 5.59 5.6299 5.56 5.6 611,072
10/23/2014 5.6 5.64 5.59 5.61 457,740
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?