Nomura Holdings Inc ADR (NMR) Historical Stock Data
5.73 ↑0.04 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NMR is down -0.11% a day on average. There have been 12 days where Nomura Holdings Inc ADR closed green and 18 days where NMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.64 | 5.73 | ↑$0.09 (1.60%) | 5.64 | 5.78 | 426.88K |
| 2024-12-19 | 5.74 | 5.69 | ↓$0.05 (-0.87%) | 5.67 | 5.80 | 608.08K |
| 2024-12-18 | 5.83 | 5.69 | ↓$0.14 (-2.40%) | 5.68 | 5.94 | 531.49K |
| 2024-12-17 | 5.79 | 5.75 | ↓$0.04 (-0.69%) | 5.74 | 5.83 | 342.05K |
| 2024-12-16 | 5.94 | 5.93 | ↓$0.01 (-0.17%) | 5.90 | 5.95 | 389.34K |
| 2024-12-13 | 5.98 | 5.94 | ↓$0.04 (-0.67%) | 5.94 | 5.99 | 336.46K |
| 2024-12-12 | 5.97 | 6.01 | ↑$0.04 (0.67%) | 5.97 | 6.06 | 265.99K |
| 2024-12-11 | 6.11 | 6.12 | ↑$0.01 (0.16%) | 6.08 | 6.14 | 301.66K |
| 2024-12-10 | 6.11 | 6.04 | ↓$0.07 (-1.15%) | 6.04 | 6.11 | 335.61K |
| 2024-12-09 | 6.17 | 6.10 | ↓$0.07 (-1.13%) | 6.10 | 6.18 | 511.82K |
| 2024-12-06 | 6.21 | 6.16 | ↓$0.05 (-0.81%) | 6.13 | 6.22 | 380.51K |
| 2024-12-05 | 6.26 | 6.24 | ↓$0.02 (-0.32%) | 6.23 | 6.27 | 378.45K |
| 2024-12-04 | 6.21 | 6.20 | ↓$0.01 (-0.16%) | 6.17 | 6.21 | 490.30K |
| 2024-12-03 | 6.24 | 6.25 | ↑$0.01 (0.16%) | 6.21 | 6.26 | 417.23K |
| 2024-12-02 | 6.13 | 6.17 | ↑$0.04 (0.65%) | 6.12 | 6.22 | 672.69K |
| 2024-11-29 | 5.98 | 6.08 | ↑$0.10 (1.67%) | 5.98 | 6.08 | 273.80K |
| 2024-11-27 | 5.96 | 5.93 | ↓$0.03 (-0.50%) | 5.91 | 5.96 | 508.76K |
| 2024-11-26 | 6.02 | 5.97 | ↓$0.05 (-0.83%) | 5.94 | 6.02 | 376.74K |
| 2024-11-25 | 6.09 | 6.08 | ↓$0.01 (-0.16%) | 6.02 | 6.09 | 488.33K |
| 2024-11-22 | 6.03 | 6.04 | ↑$0.01 (0.17%) | 5.99 | 6.07 | 430.05K |
| 2024-11-21 | 5.99 | 6.05 | ↑$0.06 (1.00%) | 5.98 | 6.09 | 408.80K |
| 2024-11-20 | 6.00 | 5.96 | ↓$0.04 (-0.67%) | 5.94 | 6.00 | 377.93K |
| 2024-11-19 | 5.98 | 6.02 | ↑$0.04 (0.67%) | 5.97 | 6.06 | 704.01K |
| 2024-11-18 | 5.97 | 6.01 | ↑$0.04 (0.67%) | 5.93 | 6.04 | 594.57K |
| 2024-11-15 | 5.87 | 5.86 | ↓$0.01 (-0.17%) | 5.82 | 5.88 | 591.77K |
| 2024-11-14 | 5.81 | 5.90 | ↑$0.09 (1.55%) | 5.81 | 5.94 | 785.99K |
| 2024-11-13 | 5.80 | 5.75 | ↓$0.05 (-0.86%) | 5.74 | 5.86 | 537.89K |
| 2024-11-12 | 5.90 | 5.88 | ↓$0.02 (-0.34%) | 5.84 | 5.95 | 782.17K |
| 2024-11-11 | 5.89 | 5.89 | ↑$0.00 (0.00%) | 5.86 | 5.92 | 410.14K |
| 2024-11-08 | 5.88 | 5.85 | ↓$0.03 (-0.51%) | 5.81 | 5.89 | 1.67M |
Create an account or log in to view more rows.
$NMR it can go lower
$NMR nice day!
$NMR I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$NMR I love this stonk!
$NMR hot damn <3
$NMR Same thing
different day
$NMR very nice
$NMR Nothing but time to wait
$NMR Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$NMR love this stock!!!!