Nomura Holdings Inc ADR Historical Stock Prices

NMR 
$5.35
*  
0.03
0.56%
Get NMR Alerts
*Delayed - data as of Jan. 26, 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: 1 Year, From 26-JAN-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  5.32  5.37  5.30  5.35 228,577
01/26/2015 5.32 5.37 5.3 5.35 228,577
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
10/22/2014 5.64 5.65 5.55 5.55 2,135,219
10/21/2014 5.59 5.65 5.57 5.63 290,486
10/20/2014 5.56 5.61 5.53 5.59 369,078
10/17/2014 5.5 5.52 5.45 5.49 456,590
10/16/2014 5.35 5.47 5.33 5.43 414,888
10/15/2014 5.44 5.46 5.3301 5.44 551,683
10/14/2014 5.51 5.55 5.48 5.49 235,551
10/13/2014 5.59 5.62 5.47 5.48 366,419
10/10/2014 5.62 5.68 5.56 5.57 282,853
10/09/2014 5.71 5.71 5.61 5.62 218,542
10/08/2014 5.65 5.77 5.64 5.76 322,244
10/07/2014 5.66 5.66 5.58 5.59 263,309
10/06/2014 5.74 5.74 5.675 5.69 159,080
10/03/2014 5.73 5.78 5.73 5.76 195,314
10/02/2014 5.73 5.75 5.65 5.73 196,468
10/01/2014 5.83 5.83 5.73 5.75 266,006
09/30/2014 5.93 5.95 5.885 5.91 311,858
09/29/2014 6.03 6.048 5.99 6 492,834
09/26/2014 6.13 6.17 6.11 6.16 95,277
09/25/2014 6.25 6.25 6.09 6.11 182,334
09/24/2014 6.21 6.25 6.19 6.24 150,365
09/23/2014 6.23 6.26 6.22 6.23 151,242
09/22/2014 6.3 6.3 6.24 6.24 213,015
09/19/2014 6.33 6.34 6.26 6.26 366,298
09/18/2014 6.31 6.33 6.29 6.33 146,888
09/17/2014 6.35 6.35 6.27 6.33 172,468
09/16/2014 6.37 6.45 6.36 6.44 210,841
09/15/2014 6.4 6.41 6.36 6.38 180,438
09/12/2014 6.43 6.44 6.37 6.38 123,478
09/11/2014 6.43 6.47 6.42 6.46 170,739
09/10/2014 6.44 6.46 6.41 6.45 135,935
09/09/2014 6.37 6.39 6.33 6.35 137,976
09/08/2014 6.43 6.45 6.42 6.44 132,912
09/05/2014 6.45 6.45 6.4 6.45 135,350
09/04/2014 6.51 6.54 6.5 6.51 112,292
09/03/2014 6.58 6.59 6.52 6.53 298,710
09/02/2014 6.54 6.57 6.52 6.55 377,904
08/29/2014 6.4 6.4066 6.38 6.39 89,893
08/28/2014 6.39 6.39 6.36 6.38 170,821
08/27/2014 6.45 6.45 6.391 6.42 238,154
08/26/2014 6.42 6.44 6.4 6.41 358,443
08/25/2014 6.44 6.48 6.42 6.44 433,319
08/22/2014 6.44 6.44 6.38 6.42 196,163
08/21/2014 6.39 6.47 6.39 6.47 2,167,718
08/20/2014 6.19 6.19 6.15 6.19 382,184
08/19/2014 6.26 6.26 6.23 6.23 100,389
08/18/2014 6.29 6.3 6.26 6.26 208,866
08/15/2014 6.3 6.31 6.24 6.29 482,525
08/14/2014 6.29 6.33 6.28 6.31 309,594
08/13/2014 6.25 6.39 6.25 6.31 805,788
08/12/2014 6.25 6.25 6.19 6.19 183,655
08/11/2014 6.26 6.29 6.25 6.27 209,126
08/08/2014 6.14 6.24 6.14 6.23 430,224
08/07/2014 6.23 6.24 6.15 6.16 149,196
08/06/2014 6.15 6.2 6.15 6.18 162,429
08/05/2014 6.27 6.29 6.2 6.21 165,792
08/04/2014 6.33 6.33 6.27 6.31 158,288
08/01/2014 6.41 6.42 6.3 6.35 244,232
07/31/2014 6.35 6.37 6.3 6.3 211,827
07/30/2014 6.4 6.43 6.37 6.41 197,737
07/29/2014 6.46 6.46 6.37 6.37 180,279
07/28/2014 6.57 6.57 6.52 6.54 235,783
07/25/2014 6.58 6.6 6.54 6.54 318,905
07/24/2014 6.46 6.5 6.46 6.49 153,845
07/23/2014 6.48 6.48 6.45 6.46 103,936
07/22/2014 6.5 6.51 6.48 6.5 177,590
07/21/2014 6.5 6.52 6.46 6.51 197,915
07/18/2014 6.51 6.55 6.4699 6.54 247,582
07/17/2014 6.55 6.55 6.47 6.47 245,704
07/16/2014 6.63 6.65 6.61 6.62 179,601
07/15/2014 6.58 6.6 6.56 6.58 452,426
07/14/2014 6.62 6.67 6.61 6.65 470,495
07/11/2014 6.58 6.58 6.56 6.57 231,736
07/10/2014 6.55 6.6 6.48 6.57 442,339
07/09/2014 6.86 6.89 6.83 6.89 323,370
07/08/2014 7.04 7.04 6.9301 6.95 178,948
07/07/2014 7.15 7.17 7.09 7.14 696,340
07/03/2014 7.13 7.15 7.13 7.15 153,258
07/02/2014 7.15 7.18 7.13 7.15 143,309
07/01/2014 7.11 7.16 7.11 7.13 207,201
06/30/2014 7.02 7.07 7.01 7.03 300,973
06/27/2014 7.05 7.06 7.02 7.03 220,927
06/26/2014 7.14 7.145 7.07 7.1 337,486
06/25/2014 7.13 7.18 7.11 7.17 453,317
06/24/2014 7.2 7.24 7.13 7.15 363,336
06/23/2014 7.23 7.27 7.17 7.18 252,311
06/20/2014 7.36 7.38 7.33 7.37 2,927,175
06/19/2014 7.24 7.29 7.21 7.29 2,919,563
06/18/2014 7.1 7.19 7.08 7.18 457,160
06/17/2014 6.94 7.01 6.938 6.99 1,585,284
06/16/2014 6.9 6.96 6.88 6.95 453,657
06/13/2014 6.89 6.93 6.87 6.92 1,057,109
06/12/2014 6.84 6.84 6.76 6.78 317,411
06/11/2014 6.62 6.62 6.58 6.62 159,855
06/10/2014 6.61 6.61 6.55 6.58 266,884
06/09/2014 6.7 6.72 6.65 6.66 353,326
06/06/2014 6.71 6.76 6.69 6.76 251,615
06/05/2014 6.65 6.7 6.59 6.7 254,249
06/04/2014 6.65 6.66 6.6 6.64 252,407
06/03/2014 6.59 6.65 6.59 6.65 160,335
06/02/2014 6.61 6.64 6.57 6.64 219,973
05/30/2014 6.58 6.58 6.525 6.53 243,282
05/29/2014 6.64 6.65 6.62 6.65 239,038
05/28/2014 6.56 6.57 6.51 6.55 456,786
05/27/2014 6.61 6.62 6.52 6.55 350,477
05/23/2014 6.4 6.4 6.37 6.39 157,467
05/22/2014 6.34 6.39 6.31 6.38 365,139
05/21/2014 6.15 6.22 6.14 6.18 397,804
05/20/2014 6.09 6.12 6.04 6.06 296,213
05/19/2014 5.97 6.03 5.97 6.02 292,960
05/16/2014 5.95 5.95 5.9 5.94 188,657
05/15/2014 5.97 5.98 5.87 5.9 406,973
05/14/2014 6 6.05 5.94 5.94 385,471
05/13/2014 5.97 6.04 5.97 6.02 392,108
05/12/2014 5.87 5.92 5.86 5.92 303,030
05/09/2014 5.9 5.9 5.85 5.87 171,150
05/08/2014 5.96 5.98 5.89 5.93 306,804
05/07/2014 5.98 5.98 5.9 5.94 471,306
05/06/2014 6.05 6.07 6.02 6.05 420,277
05/05/2014 6.09 6.09 6.04 6.06 117,093
05/02/2014 6.1 6.15 6.07 6.1 293,176
05/01/2014 6.07 6.09 6.02 6.07 2,684,054
04/30/2014 5.89 5.91 5.85 5.86 518,295
04/29/2014 5.88 5.9201 5.88 5.92 209,583
04/28/2014 5.88 5.9 5.82 5.87 307,839
04/25/2014 5.92 5.92 5.86 5.87 290,825
04/24/2014 5.98 5.98 5.92 5.97 192,973
04/23/2014 5.98 6 5.95 5.98 335,504
04/22/2014 5.94 5.96 5.9 5.94 1,014,082
04/21/2014 6.07 6.08 5.96 6 10,050,680
04/17/2014 6.12 6.12 6.03 6.09 2,636,233
04/16/2014 6.07 6.14 6.07 6.14 466,468
04/15/2014 5.99 6 5.91 5.98 630,160
04/14/2014 6.01 6.05 5.96 6 333,609
04/11/2014 6.02 6.04 5.97 5.97 635,001
04/10/2014 6.19 6.19 6.04 6.06 783,039
04/09/2014 6.16 6.25 6.16 6.22 289,256
04/08/2014 6.18 6.24 6.136 6.15 596,378
04/07/2014 6.4 6.4 6.27 6.33 650,740
04/04/2014 6.55 6.57 6.43 6.46 290,969
04/03/2014 6.51 6.51 6.35 6.47 214,439
04/02/2014 6.45 6.56 6.45 6.55 329,974
04/01/2014 6.41 6.43 6.385 6.42 233,853
03/31/2014 6.4 6.45 6.4 6.43 346,372
03/28/2014 6.32 6.419 6.32 6.35 217,791
03/27/2014 6.25 6.28 6.2 6.24 288,730
03/26/2014 6.32 6.34 6.23 6.23 283,450
03/25/2014 6.29 6.34 6.22 6.26 550,550
03/24/2014 6.35 6.35 6.26 6.28 299,787
03/21/2014 6.37 6.42 6.31 6.33 128,267
03/20/2014 6.29 6.36 6.2698 6.35 247,714
03/19/2014 6.42 6.46 6.38 6.42 310,119
03/18/2014 6.44 6.49 6.4 6.48 218,003
03/17/2014 6.46 6.52 6.4567 6.48 336,156
03/14/2014 6.42 6.48 6.3999 6.45 334,356
03/13/2014 6.59 6.59 6.37 6.44 380,517
03/12/2014 6.6 6.635 6.532 6.62 267,859
03/11/2014 6.76 6.8 6.69 6.7 247,576
03/10/2014 6.85 6.86 6.8 6.82 266,543
03/07/2014 6.91 6.92 6.83 6.88 135,445
03/06/2014 6.88 6.96 6.88 6.93 304,850
03/05/2014 6.75 6.775 6.71 6.74 246,481
03/04/2014 6.79 6.8 6.76 6.78 164,533
03/03/2014 6.66 6.7 6.62 6.64 265,733
02/28/2014 6.76 6.83 6.75 6.79 351,818
02/27/2014 6.74 6.79 6.71 6.79 365,965
02/26/2014 6.85 6.85 6.72 6.8 360,783
02/25/2014 6.86 6.89 6.82 6.86 296,267
02/24/2014 6.89 6.94 6.87 6.87 300,037
02/21/2014 6.9 6.95 6.88 6.89 206,903
02/20/2014 6.8 6.82 6.75 6.78 248,511
02/19/2014 6.9 6.96 6.85 6.87 428,303
02/18/2014 6.93 7.01 6.89 6.99 415,288
02/14/2014 6.7 6.77 6.69 6.75 616,170
02/13/2014 6.81 6.88 6.75 6.87 448,147
02/12/2014 6.88 6.93 6.815 6.88 588,680
02/11/2014 6.8 6.96 6.8 6.96 331,572
02/10/2014 6.84 6.86 6.78 6.79 290,832
02/07/2014 6.81 6.87 6.79 6.85 285,970
02/06/2014 6.64 6.74 6.63 6.71 245,997
02/05/2014 6.63 6.7 6.58 6.66 434,699
02/04/2014 6.63 6.74 6.6 6.72 727,471
02/03/2014 6.81 6.84 6.62 6.67 1,145,790
01/31/2014 6.93 7.02 6.89 6.96 611,556
01/30/2014 7.26 7.29 7.1 7.18 826,438
01/29/2014 7.29 7.34 7.23 7.29 647,609
01/28/2014 7.28 7.325 7.26 7.3 727,847
01/27/2014 7.33 7.34 7.13 7.24 860,457
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?