Nomura Holdings Inc ADR Historical Stock Prices

NMR 
$6.44
*  
0.10
1.58%
Get NMR Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
16:00  6.38  6.49  6.37  6.44 640,870
08/28/2015 6.39 6.49 6.37 6.44 641,670
08/27/2015 6.32 6.35 6.25 6.34 399,914
08/26/2015 6.26 6.3 6.11 6.3 576,295
08/25/2015 6.27 6.27 6 6 866,979
08/24/2015 5.85 6.09 5.71 5.99 819,787
08/21/2015 6.46 6.49 6.28 6.29 405,973
08/20/2015 6.67 6.7 6.47 6.5 789,932
08/19/2015 6.81 6.86 6.77 6.81 730,567
08/18/2015 6.87 6.88 6.83 6.85 205,877
08/17/2015 6.84 6.92 6.8 6.92 528,964
08/14/2015 6.86 6.925 6.8437 6.91 390,276
08/13/2015 6.85 6.92 6.8481 6.88 567,670
08/12/2015 6.97 7.01 6.87 6.99 1,947,475
08/11/2015 7 7.105 7 7.06 374,818
08/10/2015 7.04 7.11 7.04 7.08 133,730
08/07/2015 6.99 7.02 6.96 7 133,341
08/06/2015 7 7.02 6.9599 6.98 157,716
08/05/2015 7.03 7.06 6.99 7.02 232,448
08/04/2015 7.01 7.03 6.98 6.99 209,626
08/03/2015 7.09 7.1 7.04 7.08 253,775
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
*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?