Nomura Holdings Inc ADR (NY: NMR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	4.052	4.052	3.968	3.968	797,471	-0.15(-3.65%)
Mar 30, 2022	4.203	4.207	4.109	4.118	367,845	-0.01(-0.27%)
Mar 29, 2022	4.157	4.166	4.083	4.129	677,601	+0.05(+1.12%)
Mar 28, 2022	4.074	4.083	4.028	4.083	468,891	-0.06(-1.33%)
Mar 25, 2022	4.129	4.157	4.120	4.138	462,949	+0.01(+0.22%)
Mar 24, 2022	4.111	4.134	4.065	4.129	940,645	+0.01(+0.22%)
Mar 23, 2022	4.093	4.148	4.070	4.120	1,055,618	+0.03(+0.67%)
Mar 22, 2022	4.111	4.157	4.093	4.093	967,924	+0.04(+0.91%)
Mar 21, 2022	4.065	4.083	4.038	4.056	1,219,666	-0.02(-0.45%)
Mar 18, 2022	4.038	4.075	4.024	4.074	1,964,688	-0.01(-0.22%)
Mar 17, 2022	4.056	4.093	4.038	4.083	1,023,491	+0.05(+1.14%)
Mar 16, 2022	4.001	4.060	3.996	4.038	1,380,491	+0.07(+1.85%)
Mar 15, 2022	3.909	3.970	3.909	3.964	989,568	+0.08(+2.13%)
Mar 14, 2022	3.891	3.926	3.872	3.882	1,077,036	+0.07(+1.93%)
Mar 11, 2022	3.882	3.891	3.808	3.808	1,291,826	-0.05(-1.19%)
Mar 10, 2022	3.863	3.891	3.836	3.854	1,617,680	-0.02(-0.47%)
Mar 09, 2022	3.845	3.900	3.826	3.872	2,235,432	+0.08(+2.18%)
Mar 08, 2022	3.845	3.863	3.753	3.790	2,512,799	-0.07(-1.90%)
Mar 07, 2022	3.918	3.927	3.849	3.863	1,204,396	-0.16(-3.88%)
Mar 04, 2022	4.010	4.038	3.987	4.019	993,142	-0.06(-1.57%)
Mar 03, 2022	4.111	4.129	4.056	4.083	758,166	-0.03(-0.67%)
Mar 02, 2022	4.083	4.129	4.065	4.111	727,893	+0.07(+1.82%)
Mar 01, 2022	4.166	4.194	4.024	4.038	1,556,094	-0.17(-3.93%)
Feb 28, 2022	4.184	4.230	4.161	4.203	939,809	-0.04(-0.87%)
Feb 25, 2022	4.203	4.253	4.212	4.239	1,189,288	+0.06(+1.32%)
Feb 24, 2022	4.175	4.194	4.111	4.184	1,629,348	-0.07(-1.72%)
Feb 23, 2022	4.322	4.336	4.249	4.258	686,978	-0.04(-0.85%)
Feb 22, 2022	4.285	4.331	4.267	4.294	786,965	-0.02(-0.43%)
Feb 18, 2022				4.313	0	-0.01(-0.21%)
Feb 17, 2022	4.368	4.386	4.313	4.322	1,802,587	-0.08(-1.88%)
Feb 16, 2022	4.368	4.405	4.359	4.405	949,158	+0.03(+0.63%)
Feb 15, 2022	4.359	4.405	4.350	4.377	829,855	+0.02(+0.42%)
Feb 14, 2022	4.304	4.377	4.304	4.359	1,190,880	+0.06(+1.50%)
Feb 11, 2022	4.386	4.395	4.285	4.294	1,375,555	-0.09(-2.09%)
Feb 10, 2022	4.368	4.405	4.336	4.386	1,176,062	-0.03(-0.62%)
Feb 09, 2022	4.405	4.423	4.386	4.414	1,137,747	-0.06(-1.23%)
Feb 08, 2022	4.405	4.469	4.405	4.469	957,933	+0.11(+2.53%)
Feb 07, 2022	4.350	4.386	4.317	4.359	1,671,845	+0.03(+0.64%)
Feb 04, 2022	4.294	4.350	4.294	4.331	1,505,796	+0.05(+1.07%)
Feb 03, 2022	4.322			4.285	1,846,417	-0.08(-1.89%)
Feb 02, 2022	4.267	4.368	4.258	4.368	1,319,684	+0.19(+4.62%)
Feb 01, 2022	4.019	4.175	4.019	4.175	1,211,578	+0.10(+2.48%)
Jan 31, 2022	3.982	4.074		4.074	1,068,317	+0.04(+0.91%)
Jan 28, 2022	4.038	4.038	3.978	4.038	1,166,448	-0.01(-0.23%)
Jan 27, 2022	4.083	4.111	4.028	4.047	1,069,794	-0.01(-0.23%)
Jan 26, 2022	4.138	4.138	4.038	4.056	1,097,488	-0.09(-2.21%)
Jan 25, 2022	4.056	4.157	4.019	4.148	2,128,699	+0.06(+1.57%)
Jan 24, 2022	4.056	4.102	4.015	4.083	1,097,587	-0.05(-1.11%)
Jan 21, 2022	4.093	4.166	4.093	4.129	1,458,251	+0.07(+1.81%)
Jan 20, 2022	4.102	4.129	4.047	4.056	909,212	-0.02(-0.45%)
Jan 19, 2022	4.138	4.157	4.065	4.074	684,615	-0.13(-3.06%)
Jan 18, 2022	4.258	4.258	4.184	4.203	942,055	-0.10(-2.35%)
Jan 14, 2022				4.304	0	-0.01(-0.21%)
Jan 13, 2022	4.313	4.359	4.294	4.313	1,147,316	+0.02(+0.43%)
Jan 12, 2022	4.267	4.304	4.253	4.294	523,291	+0.03(+0.65%)
Jan 11, 2022	4.194	4.276	4.194	4.267	864,270	+0.10(+2.42%)
Jan 10, 2022	4.157	4.184	4.129	4.166	1,450,431	-0.01(-0.22%)
Jan 07, 2022	4.148	4.184	4.132	4.175	751,978	+0.02(+0.44%)
Jan 06, 2022	4.148	4.175	4.120	4.157	662,486	+0.01(+0.22%)
Jan 05, 2022	4.120	4.194	4.102	4.148	693,060	+0.02(+0.44%)
Jan 04, 2022	4.083	4.138	4.065	4.129	1,577,426	+0.06(+1.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.