Nomura Holdings Inc ADR Historical Stock Prices

NMR 
$7.055
*  
0.145
2.01%
Get NMR Alerts
*Delayed - data as of Aug. 3, 2015 13:31 ET  -  Find a broker to begin trading NMR now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    NMR Real Time
 
 
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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:31  7.08  7.10  7.04  7.055 181,907
07/31/2015 7.15 7.2 7.13 7.2 695,779
07/30/2015 7.2 7.26 7.17 7.21 309,233
07/29/2015 7.23 7.28 7.08 7.21 221,285
07/28/2015 6.98 7.04 6.94 7.04 335,048
07/27/2015 6.95 6.97 6.89 6.96 432,095
07/24/2015 7.11 7.12 7.01 7.01 460,530
07/23/2015 7.15 7.18 7.12 7.14 206,665
07/22/2015 7.17 7.21 7.08 7.16 374,544
07/21/2015 7.22 7.24 7.18 7.21 2,014,389
07/20/2015 7.24 7.28 7.22 7.26 232,730
07/17/2015 7.17 7.24 7.15 7.24 262,218
07/16/2015 7.16 7.2 7.14 7.15 1,728,993
07/15/2015 7.2 7.22 7.12 7.14 455,122
07/14/2015 7.24 7.32 7.19 7.3 421,265
07/13/2015 7.02 7.07 7 7.05 266,974
07/10/2015 7.01 7.02 6.9 7.01 366,595
07/09/2015 6.98 7.01 6.89 6.91 358,438
07/08/2015 6.92 6.92 6.76 6.8 527,116
07/07/2015 7.13 7.13 7.01 7.1 314,445
07/06/2015 7.13 7.24 7.11 7.19 680,627
07/02/2015 6.88 6.88 6.8 6.86 425,999
07/01/2015 6.96 6.99 6.9 6.94 395,860
06/30/2015 6.79 6.81 6.74 6.76 292,118
06/29/2015 6.77 6.77 6.65 6.66 383,679
06/26/2015 6.81 6.84 6.8 6.83 194,628
06/25/2015 6.75 6.77 6.72 6.73 187,172
06/24/2015 6.79 6.81 6.71 6.71 246,032
06/23/2015 6.78 6.81 6.77 6.79 323,892
06/22/2015 6.62 6.67 6.62 6.65 225,565
06/19/2015 6.54 6.54 6.5 6.52 269,464
06/18/2015 6.48 6.52 6.46 6.5 549,405
06/17/2015 6.52 6.56 6.5 6.55 1,075,225
06/16/2015 6.54 6.56 6.48 6.56 327,201
06/15/2015 6.6 6.63 6.58 6.62 577,407
06/12/2015 6.67 6.69 6.64 6.66 763,890
06/11/2015 6.77 6.8 6.75 6.78 890,773
06/10/2015 6.74 6.79 6.72 6.79 915,654
06/09/2015 6.7 6.75 6.68 6.72 4,375,435
06/08/2015 6.77 6.77 6.72 6.74 302,670
06/05/2015 6.79 6.84 6.77 6.82 206,892
06/04/2015 6.79 6.86 6.79 6.81 429,102
06/03/2015 6.62 6.73 6.62 6.71 1,209,546
06/02/2015 6.51 6.59 6.51 6.56 350,973
06/01/2015 6.62 6.67 6.6 6.66 312,650
05/29/2015 6.68 6.68 6.58 6.62 198,268
05/28/2015 6.67 6.73 6.65 6.72 130,488
05/27/2015 6.71 6.75 6.69 6.74 218,257
05/26/2015 6.71 6.72 6.61 6.63 270,629
05/22/2015 6.82 6.88 6.81 6.87 159,824
05/21/2015 6.75 6.84 6.74 6.78 268,390
05/20/2015 6.73 6.79 6.7 6.75 375,649
05/19/2015 6.77 6.88 6.76 6.8 640,202
05/18/2015 6.57 6.62 6.55 6.61 200,996
05/15/2015 6.54 6.59 6.54 6.59 167,301
05/14/2015 6.55 6.56 6.52 6.56 83,935
05/13/2015 6.58 6.61 6.53 6.55 114,514
05/12/2015 6.55 6.55 6.49 6.52 204,541
05/11/2015 6.74 6.7499 6.69 6.71 126,225
05/08/2015 6.59 6.68 6.59 6.68 255,840
05/07/2015 6.43 6.49 6.43 6.47 82,515
05/06/2015 6.47 6.55 6.22 6.44 615,099
05/05/2015 6.56 6.58 6.44 6.47 143,978
05/04/2015 6.56 6.61 6.559 6.61 90,486
05/01/2015 6.54 6.56 6.49 6.56 131,379
04/30/2015 6.52 6.61 6.4903 6.52 348,871
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?