Nomura Holdings Inc ADR American Depositary Shares (NMR)
5.1700
-0.4600 (-8.17%)
NYSE · Last Trade: Apr 5th, 4:41 AM EDT
Historical Prices For Nomura Holdings Inc ADR American Depositary Shares (NMR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.39 | 5.39 | 5.16 | 5.17 | 1,583,100 | 5.17 |
| 4/03/2025 | 5.77 | 5.78 | 5.61 | 5.63 | 1,211,277 | 5.63 |
| 4/02/2025 | 6.06 | 6.18 | 6.05 | 6.17 | 394,827 | 6.17 |
| 4/01/2025 | 6.10 | 6.12 | 6.01 | 6.10 | 537,610 | 6.10 |
| 3/31/2025 | 6.17 | 6.17 | 6.04 | 6.15 | 810,158 | 6.15 |
| 3/28/2025 | 6.44 | 6.48 | 6.37 | 6.39 | 584,692 | 6.39 |
| 3/27/2025 | 6.59 | 6.67 | 6.59 | 6.61 | 365,394 | 6.61 |
| 3/26/2025 | 6.63 | 6.63 | 6.53 | 6.56 | 461,134 | 6.56 |
| 3/25/2025 | 6.66 | 6.67 | 6.61 | 6.66 | 384,884 | 6.66 |
| 3/24/2025 | 6.64 | 6.66 | 6.61 | 6.65 | 322,427 | 6.65 |
| 3/21/2025 | 6.52 | 6.61 | 6.52 | 6.58 | 487,140 | 6.58 |
| 3/20/2025 | 6.50 | 6.52 | 6.47 | 6.52 | 318,670 | 6.52 |
| 3/19/2025 | 6.48 | 6.60 | 6.45 | 6.57 | 423,732 | 6.57 |
| 3/18/2025 | 6.44 | 6.48 | 6.40 | 6.48 | 439,920 | 6.48 |
| 3/17/2025 | 6.40 | 6.50 | 6.40 | 6.49 | 510,421 | 6.49 |
| 3/14/2025 | 6.27 | 6.42 | 6.27 | 6.38 | 1,140,510 | 6.38 |
| 3/13/2025 | 6.20 | 6.24 | 6.16 | 6.19 | 462,256 | 6.19 |
| 3/12/2025 | 6.21 | 6.32 | 6.21 | 6.27 | 611,382 | 6.27 |
| 3/11/2025 | 6.17 | 6.20 | 6.08 | 6.14 | 878,919 | 6.14 |
| 3/10/2025 | 6.38 | 6.42 | 6.27 | 6.31 | 531,662 | 6.31 |
| 3/07/2025 | 6.51 | 6.54 | 6.41 | 6.51 | 599,679 | 6.51 |
| 3/06/2025 | 6.56 | 6.61 | 6.45 | 6.47 | 698,376 | 6.47 |
| 3/05/2025 | 6.53 | 6.65 | 6.53 | 6.62 | 498,867 | 6.62 |
| 3/04/2025 | 6.44 | 6.49 | 6.30 | 6.39 | 730,085 | 6.39 |
| 3/03/2025 | 6.63 | 6.68 | 6.48 | 6.51 | 611,761 | 6.51 |
| 2/28/2025 | 6.47 | 6.47 | 6.37 | 6.44 | 516,727 | 6.44 |
| 2/27/2025 | 6.62 | 6.70 | 6.57 | 6.59 | 405,382 | 6.59 |
| 2/26/2025 | 6.56 | 6.59 | 6.53 | 6.55 | 252,231 | 6.55 |
| 2/25/2025 | 6.60 | 6.65 | 6.50 | 6.55 | 572,807 | 6.55 |
| 2/24/2025 | 6.54 | 6.57 | 6.43 | 6.49 | 670,596 | 6.49 |
| 2/21/2025 | 6.62 | 6.63 | 6.47 | 6.48 | 336,283 | 6.48 |
| 2/20/2025 | 6.68 | 6.68 | 6.59 | 6.62 | 516,854 | 6.62 |
| 2/19/2025 | 6.66 | 6.70 | 6.63 | 6.69 | 335,390 | 6.69 |
| 2/18/2025 | 6.74 | 6.74 | 6.66 | 6.71 | 530,792 | 6.71 |
| 2/14/2025 | 6.77 | 6.80 | 6.74 | 6.76 | 335,243 | 6.76 |
| 2/13/2025 | 6.74 | 6.81 | 6.72 | 6.77 | 556,970 | 6.77 |
| 2/12/2025 | 6.56 | 6.59 | 6.42 | 6.54 | 525,773 | 6.54 |
| 2/11/2025 | 6.84 | 6.87 | 6.81 | 6.86 | 366,059 | 6.86 |
| 2/10/2025 | 6.88 | 6.89 | 6.84 | 6.84 | 411,359 | 6.84 |
| 2/07/2025 | 6.88 | 6.89 | 6.76 | 6.77 | 806,577 | 6.77 |
| 2/06/2025 | 6.92 | 6.95 | 6.84 | 6.91 | 1,046,929 | 6.91 |
| 2/05/2025 | 6.65 | 6.99 | 6.65 | 6.98 | 1,600,303 | 6.98 |
| 2/04/2025 | 6.46 | 6.48 | 6.42 | 6.46 | 661,365 | 6.46 |
| 2/03/2025 | 6.30 | 6.46 | 6.30 | 6.45 | 672,270 | 6.45 |
| 1/31/2025 | 6.55 | 6.57 | 6.47 | 6.48 | 367,078 | 6.48 |
| 1/30/2025 | 6.47 | 6.50 | 6.42 | 6.45 | 430,886 | 6.45 |
| 1/29/2025 | 6.40 | 6.46 | 6.39 | 6.41 | 771,895 | 6.41 |
| 1/28/2025 | 6.27 | 6.46 | 6.26 | 6.37 | 998,732 | 6.37 |
| 1/27/2025 | 6.22 | 6.30 | 6.22 | 6.29 | 582,641 | 6.29 |
| 1/24/2025 | 6.20 | 6.28 | 6.20 | 6.26 | 437,380 | 6.26 |
| 1/23/2025 | 6.10 | 6.15 | 6.08 | 6.15 | 770,786 | 6.15 |
| 1/22/2025 | 6.16 | 6.19 | 6.10 | 6.11 | 635,311 | 6.11 |
| 1/21/2025 | 6.09 | 6.14 | 6.08 | 6.12 | 388,815 | 6.12 |
| 1/17/2025 | 5.93 | 5.99 | 5.93 | 5.98 | 396,620 | 5.98 |
| 1/16/2025 | 5.83 | 5.91 | 5.83 | 5.88 | 401,255 | 5.88 |
| 1/15/2025 | 5.79 | 5.79 | 5.71 | 5.75 | 501,019 | 5.75 |
| 1/14/2025 | 5.63 | 5.68 | 5.63 | 5.65 | 444,657 | 5.65 |
| 1/13/2025 | 5.53 | 5.59 | 5.52 | 5.58 | 492,774 | 5.58 |
| 1/10/2025 | 5.67 | 5.69 | 5.56 | 5.56 | 1,535,499 | 5.56 |
| 1/08/2025 | 5.73 | 5.76 | 5.67 | 5.76 | 634,126 | 5.76 |
| 1/07/2025 | 5.88 | 5.90 | 5.78 | 5.79 | 299,489 | 5.79 |
| 1/06/2025 | 5.89 | 5.90 | 5.81 | 5.81 | 293,581 | 5.81 |