Dark

NMR
Nomura Holdings, Inc
stock NYSE ADR

Market Open

Dec 4, 2025 2:37:22 PM EST

7.91USD+2.065%(+0.16)403,409

7.91Bid 7.92Ask 0.01Spread

Pre-market

Dec 4, 2025 9:12:30 AM EST

7.95USD+2.581%(+0.20)2,982

After-hours

Dec 3, 2025 4:23:30 PM EST

7.60USD-1.935%(-0.15)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-04	7.9600	7.9700	7.890000	7.9100	+2.065%	403,409	0.000%
2025-12-03	7.6800	7.7500	7.640000	7.7500	+0.911%	501,151	+2.065%
2025-12-02	7.6700	7.7200	7.640000	7.6800	+0.524%	848,036	+2.995%
2025-12-01	7.5600	7.6800	7.560000	7.6400	+0.792%	967,364	+3.534%
2025-11-28	7.6300	7.6300	7.550000	7.5800	-0.785%	354,360	+4.354%
2025-11-26	7.5000	7.6564	7.465000	7.6400	+4.372%	869,346	+3.534%
2025-11-25	7.2100	7.3300	7.175000	7.3200	+0.412%	800,902	+8.060%
2025-11-24	7.1900	7.3066	7.180000	7.2900	+1.816%	855,485	+8.505%
2025-11-21	7.1600	7.1850	7.050000	7.1600	+2.579%	2,677,816	+10.475%
2025-11-20	7.2200	7.2200	6.980000	6.9800	-0.143%	2,594,281	+13.324%
2025-11-19	6.9300	7.0000	6.920000	6.9900	+0.720%	955,533	+13.162%
2025-11-18	6.9100	6.9600	6.880000	6.9400	-0.715%	920,360	+13.977%
2025-11-17	7.1000	7.1200	6.950000	6.9900	-5.413%	878,186	+13.162%
2025-11-14	7.3000	7.4400	7.300000	7.3900	+0.956%	545,181	+7.037%
2025-11-13	7.4200	7.4300	7.300000	7.3200	-0.543%	573,609	+8.060%
2025-11-12	7.3000	7.3800	7.290000	7.3600	+2.222%	380,130	+7.473%
2025-11-11	7.1700	7.2200	7.155000	7.2000	0.000%	343,985	+9.861%
2025-11-10	7.1500	7.2200	7.125000	7.2000	+1.408%	518,844	+9.861%
2025-11-07	7.0900	7.1100	6.990000	7.1000	+0.424%	719,138	+11.408%
2025-11-06	7.0500	7.1000	7.000000	7.0700	+1.580%	648,979	+11.881%
2025-11-05	6.8800	6.9800	6.880000	6.9600	-0.287%	444,409	+13.649%
2025-11-04	6.9900	7.0500	6.960000	6.9800	-2.241%	615,382	+13.324%
2025-11-03	7.1400	7.1500	7.090000	7.1400	+0.281%	423,638	+10.784%
2025-10-31	7.0900	7.1300	7.070000	7.1200	+0.850%	1,290,251	+11.096%
2025-10-30	7.1000	7.1500	7.060000	7.0600	-0.141%	614,682	+12.040%
2025-10-29	7.1100	7.1300	7.045000	7.0700	-1.942%	679,140	+11.881%
2025-10-28	7.1900	7.2800	7.130000	7.2100	+1.836%	578,781	+9.709%
2025-10-27	7.1200	7.1300	7.070000	7.0800	+2.312%	909,480	+11.723%
2025-10-24	6.9300	6.9300	6.880000	6.9200	-0.575%	408,283	+14.306%
2025-10-23	6.9400	6.9800	6.930000	6.9600	-0.571%	377,560	+13.649%
2025-10-22	7.0500	7.0500	6.950000	7.0000	-0.990%	598,001	+13.000%
2025-10-21	7.0500	7.0700	7.030000	7.0700	-0.702%	474,817	+11.881%
2025-10-20	7.0900	7.1200	7.080000	7.1200	+1.280%	424,970	+11.096%
2025-10-17	6.9300	7.0300	6.930000	7.0300	0.000%	531,846	+12.518%
2025-10-16	7.0900	7.1000	7.010000	7.0300	-0.425%	719,849	+12.518%
2025-10-15	7.0500	7.1295	7.010000	7.0600	+2.467%	660,669	+12.040%
2025-10-14	6.7800	6.9399	6.780000	6.8900	+0.731%	629,590	+14.804%
2025-10-13	6.8400	6.8400	6.745000	6.8400	+1.634%	979,920	+15.643%
2025-10-10	6.9900	6.9900	6.710000	6.7300	-5.874%	922,946	+17.533%
2025-10-09	7.2300	7.2400	7.125000	7.1500	-0.140%	465,055	+10.629%
2025-10-08	7.1600	7.1800	7.145000	7.1600	+0.703%	534,844	+10.475%
2025-10-07	7.2200	7.2300	7.110000	7.1100	-2.869%	675,120	+11.252%
2025-10-06	7.3000	7.3500	7.280000	7.3200	+1.808%	847,490	+8.060%
2025-10-03	7.1700	7.2100	7.160000	7.1900	+1.268%	601,223	+10.014%
2025-10-02	7.1100	7.1200	7.041100	7.1000	-0.560%	362,383	+11.408%
2025-10-01	7.2200	7.2200	7.110000	7.1400	-1.788%	655,656	+10.784%
2025-09-30	7.3800	7.3800	7.240000	7.2700	-2.416%	653,518	+8.803%
2025-09-29	7.4600	7.4800	7.410000	7.4500	-1.325%	463,849	+6.174%
2025-09-26	7.4900	7.5700	7.480000	7.5500	+1.478%	532,270	+4.768%
2025-09-25	7.4100	7.4400	7.365000	7.4400	+1.224%	670,997	+6.317%
2025-09-24	7.4300	7.4300	7.320000	7.3500	-1.606%	523,198	+7.619%
2025-09-23	7.5200	7.5400	7.445000	7.4700	-0.267%	469,593	+5.890%
2025-09-22	7.4800	7.5000	7.445000	7.4900	+0.268%	233,674	+5.607%
2025-09-19	7.4800	7.4850	7.440000	7.4700	-1.190%	328,153	+5.890%
2025-09-18	7.5200	7.5600	7.500000	7.5600	+0.935%	399,828	+4.630%
2025-09-17	7.5600	7.5700	7.455000	7.4900	-0.795%	478,431	+5.607%
2025-09-16	7.5900	7.5900	7.535000	7.5500	0.000%	379,434	+4.768%
2025-09-15	7.5800	7.5800	7.530000	7.5500	+0.533%	422,333	+4.768%
2025-09-12	7.5000	7.5600	7.460000	7.5100	-0.530%	520,556	+5.326%
2025-09-11	7.4600	7.5500	7.460000	7.5500	+1.206%	517,168	+4.768%
2025-09-10	7.4400	7.4967	7.430000	7.4600	+0.811%	347,403	+6.032%
2025-09-09	7.3800	7.4000	7.320000	7.4000	-0.404%	505,243	+6.892%
2025-09-08	7.3600	7.4500	7.350000	7.4300	+3.194%	329,391	+6.460%
2025-09-05	7.2500	7.2700	7.160000	7.2000	+0.559%	315,527	+9.861%
2025-09-04	7.1400	7.1700	7.095000	7.1600	+1.273%	294,561	+10.475%
2025-09-03	7.0000	7.0800	7.000000	7.0700	-1.257%	529,694	+11.881%
2025-09-02	7.0700	7.1600	7.050000	7.1600	-0.417%	311,072	+10.475%
2025-08-29	7.1800	7.2000	7.071500	7.1900	-1.642%	534,994	+10.014%
2025-08-28	7.2800	7.3200	7.267000	7.3100	+1.247%	329,969	+8.208%
2025-08-27	7.2300	7.2300	7.130000	7.2200	-1.366%	288,065	+9.557%
2025-08-26	7.2700	7.3200	7.270000	7.3200	+0.274%	265,481	+8.060%
2025-08-25	7.3500	7.3510	7.290000	7.3000	-0.950%	452,864	+8.356%
2025-08-22	7.2200	7.3950	7.220000	7.3700	+2.219%	524,587	+7.327%
2025-08-21	7.2100	7.2300	7.175000	7.2100	-0.689%	723,086	+9.709%
2025-08-20	7.2600	7.2800	7.230000	7.2600	-1.090%	772,825	+8.953%
2025-08-19	7.3800	7.4200	7.311000	7.3400	-1.078%	932,210	+7.766%
2025-08-18	7.4000	7.4400	7.390400	7.4200	+0.542%	497,556	+6.604%
2025-08-15	7.4400	7.4599	7.371100	7.3800	+1.653%	398,252	+7.182%
2025-08-14	7.1900	7.2800	7.190000	7.2600	+0.138%	445,592	+8.953%
2025-08-13	7.2000	7.2600	7.200000	7.2500	+0.277%	401,510	+9.103%
2025-08-12	7.1400	7.2300	7.140000	7.2300	+2.991%	360,625	+9.405%
2025-08-11	7.0900	7.0900	7.020000	7.0200	-0.707%	299,349	+12.678%
2025-08-08	7.0500	7.0900	6.990000	7.0700	+1.727%	330,377	+11.881%
2025-08-07	6.9300	7.0000	6.920000	6.9500	+1.017%	335,438	+13.813%
2025-08-06	6.8100	6.8900	6.800000	6.8800	+1.475%	377,515	+14.971%
2025-08-05	6.7900	6.8099	6.745000	6.7800	+0.296%	299,934	+16.667%
2025-08-04	6.7000	6.7650	6.700000	6.7600	+1.198%	362,139	+17.012%
2025-08-01	6.6700	6.7400	6.590000	6.6800	+0.451%	732,212	+18.413%
2025-07-31	6.7200	6.7300	6.630000	6.6500	-1.189%	428,263	+18.947%
2025-07-30	6.7800	6.7900	6.705000	6.7300	-3.720%	816,385	+17.533%
2025-07-29	6.9200	7.2000	6.920000	6.9900	+4.641%	1,529,435	+13.162%
2025-07-28	6.7200	6.7200	6.640000	6.6800	-1.620%	432,885	+18.413%
2025-07-25	6.7400	6.7950	6.720000	6.7900	+0.593%	438,793	+16.495%
2025-07-24	6.8000	6.8000	6.730000	6.7500	-1.747%	720,769	+17.185%
2025-07-23	6.6900	6.8900	6.690000	6.8700	+6.019%	1,072,831	+15.138%
2025-07-22	6.4200	6.5000	6.420000	6.4800	+1.408%	439,250	+22.068%
2025-07-21	6.2100	6.4300	6.210000	6.3900	+1.108%	443,385	+23.787%
2025-07-18	6.3300	6.3300	6.300000	6.3200	-0.472%	429,084	+25.158%
2025-07-17	6.2900	6.3550	6.285000	6.3500	+0.794%	624,781	+24.567%
2025-07-16	6.3500	6.3500	6.220000	6.3000	-0.787%	911,571	+25.556%
2025-07-15	6.4000	6.4000	6.315000	6.3500	-1.398%	357,445	+24.567%
2025-07-14	6.4100	6.4600	6.395000	6.4400	+0.312%	415,859	+22.826%
2025-07-11	6.4000	6.4300	6.360000	6.4200	+0.156%	466,783	+23.209%
2025-07-10	6.3500	6.4150	6.350000	6.4100	+0.470%	449,962	+23.401%
2025-07-09	6.3600	6.3800	6.340000	6.3800	+0.790%	347,304	+23.981%
2025-07-08	6.3000	6.3500	6.300000	6.3300	+0.796%	345,743	+24.961%
2025-07-07	6.3700	6.4100	6.260000	6.2800	-3.533%	496,622	+25.955%
2025-07-03	6.4700	6.5200	6.460000	6.5100	-0.611%	311,890	+21.505%
2025-07-02	6.5100	6.5600	6.490000	6.5500	-0.304%	938,958	+20.763%
2025-07-01	6.5600	6.5950	6.510000	6.5700	-0.152%	690,114	+20.396%
2025-06-30	6.6000	6.6100	6.550000	6.5800	-0.303%	378,771	+20.213%
2025-06-27	6.5500	6.6400	6.545000	6.6000	+4.430%	886,882	+19.848%
2025-06-26	6.2900	6.3350	6.250000	6.3200	+1.771%	441,031	+25.158%
2025-06-25	6.1800	6.2200	6.170000	6.2100	-0.640%	346,463	+27.375%
2025-06-24	6.1900	6.2500	6.180000	6.2500	+1.792%	709,600	+26.560%
2025-06-23	6.0600	6.1500	6.020000	6.1400	-0.325%	415,717	+28.827%
2025-06-20	6.2300	6.2700	6.160000	6.1600	-1.597%	564,899	+28.409%
2025-06-18	6.2700	6.3050	6.250000	6.2600	+2.623%	541,209	+26.358%
2025-06-17	6.1600	6.1600	6.100000	6.1000	-1.454%	336,058	+29.672%
2025-06-16	6.2000	6.2550	6.190000	6.1900	+0.324%	391,699	+27.787%
2025-06-13	6.1300	6.2050	6.120000	6.1700	-1.280%	542,833	+28.201%
2025-06-12	6.1900	6.2500	6.190000	6.2500	+1.297%	424,991	+26.560%
2025-06-11	6.2100	6.2100	6.150000	6.1700	-0.484%	405,433	+28.201%
2025-06-10	6.2100	6.2300	6.169100	6.2000	-0.322%	379,223	+27.581%
2025-06-09	6.2400	6.2484	6.190000	6.2200	-0.321%	466,138	+27.170%
2025-06-06	6.2000	6.2400	6.180000	6.2400	+1.463%	369,717	+26.763%
2025-06-05	6.1500	6.1600	6.106764	6.1500	+0.655%	637,770	+28.618%
2025-06-04	6.1000	6.1400	6.100000	6.1100	-0.489%	507,342	+29.460%
2025-06-03	6.0700	6.1400	6.070000	6.1400	-0.486%	496,023	+28.827%
2025-06-02	6.0900	6.1700	6.090000	6.1700	+1.314%	424,029	+28.201%
2025-05-30	6.0800	6.1400	6.030000	6.0900	+0.995%	495,103	+29.885%
2025-05-29	6.0500	6.1080	5.960000	6.0300	-0.331%	504,462	+31.177%
2025-05-28	6.0500	6.0900	6.040000	6.0500	-2.104%	441,845	+30.744%
2025-05-27	6.0800	6.1800	6.075000	6.1800	+4.040%	400,857	+27.994%
2025-05-23	5.8800	5.9600	5.870000	5.9400	-0.835%	396,694	+33.165%
2025-05-22	5.9800	6.0100	5.940000	5.9900	+0.503%	307,160	+32.053%
2025-05-21	5.9600	6.0300	5.950000	5.9600	-0.168%	483,866	+32.718%
2025-05-20	5.9400	5.9800	5.910000	5.9700	+0.168%	336,856	+32.496%
2025-05-19	5.9000	5.9700	5.870000	5.9600	-0.667%	554,751	+32.718%
2025-05-16	5.9800	6.0200	5.970000	6.0000	+1.180%	400,503	+31.833%
2025-05-15	5.9500	5.9501	5.890000	5.9300	-1.167%	469,144	+33.390%
2025-05-14	5.9700	6.0200	5.952800	6.0000	+1.351%	740,517	+31.833%
2025-05-13	5.8500	5.9250	5.850000	5.9200	+1.893%	816,445	+33.615%
2025-05-12	5.7900	5.8300	5.772500	5.8100	+3.197%	772,796	+36.145%
2025-05-09	5.6400	5.6500	5.610000	5.6300	+1.259%	481,901	+40.497%
2025-05-08	5.5500	5.6000	5.540000	5.5600	+1.091%	541,485	+42.266%
2025-05-07	5.5200	5.5600	5.480000	5.5000	-0.362%	1,180,365	+43.818%
2025-05-06	5.5200	5.5800	5.510000	5.5200	-0.719%	433,667	+43.297%
2025-05-05	5.5700	5.5900	5.530000	5.5600	0.000%	672,851	+42.266%
2025-05-02	5.5000	5.5700	5.480000	5.5600	+0.907%	873,228	+42.266%
2025-05-01	5.5000	5.5800	5.500000	5.5100	-0.721%	880,251	+43.557%
2025-04-30	5.5200	5.5800	5.450000	5.5500	-0.893%	1,191,020	+42.523%
2025-04-29	5.5700	5.6200	5.555000	5.6000	+0.539%	647,151	+41.250%
2025-04-28	5.5400	5.5800	5.510000	5.5700	-3.633%	978,178	+42.011%
2025-04-25	5.8000	5.8100	5.710000	5.7800	+1.404%	912,582	+36.851%
2025-04-24	5.7000	5.7000	5.630000	5.7000	+1.604%	1,690,876	+38.772%
2025-04-23	5.6700	5.6900	5.590000	5.6100	+0.179%	1,114,269	+40.998%
2025-04-22	5.5700	5.6300	5.545000	5.6000	+2.752%	1,317,049	+41.250%
2025-04-21	5.4200	5.4983	5.420000	5.4500	-0.909%	1,342,573	+45.138%
2025-04-17	5.4500	5.5700	5.450000	5.5000	+2.230%	1,088,523	+43.818%
2025-04-16	5.4100	5.4500	5.305000	5.3800	-0.921%	1,099,557	+47.026%
2025-04-15	5.4300	5.4700	5.400100	5.4300	+0.929%	929,763	+45.672%
2025-04-14	5.4000	5.4300	5.335000	5.3800	+1.318%	1,181,454	+47.026%
2025-04-11	5.2300	5.3300	5.125000	5.3100	+4.734%	2,453,287	+48.964%
2025-04-10	5.3600	5.3600	4.965000	5.0700	-7.143%	1,401,349	+56.016%
2025-04-09	4.9300	5.5383	4.860000	5.4600	+10.303%	2,751,062	+44.872%
2025-04-08	5.3000	5.3300	4.880000	4.9500	-1.590%	1,754,850	+59.798%
2025-04-07	5.0000	5.3300	4.905000	5.0300	-2.708%	2,497,762	+57.256%
2025-04-04	5.3900	5.3900	5.160000	5.1700	-8.171%	1,583,100	+52.998%
2025-04-03	5.7700	5.7760	5.605000	5.6300	-8.752%	1,211,277	+40.497%
2025-04-02	6.0600	6.1800	6.055000	6.1700	+1.148%	394,827	+28.201%
2025-04-01	6.1000	6.1200	6.010000	6.1000	-0.813%	537,610	+29.672%
2025-03-31	6.1700	6.1700	6.044000	6.1500	-3.756%	810,158	+28.618%
2025-03-28	6.4400	6.4800	6.365000	6.3900	-3.328%	584,692	+23.787%
2025-03-27	6.5900	6.6700	6.590000	6.6100	+0.762%	365,394	+19.667%
2025-03-26	6.6300	6.6300	6.530000	6.5600	-1.502%	455,157	+20.579%
2025-03-25	6.6600	6.6700	6.610000	6.6600	+0.150%	369,755	+18.769%
2025-03-24	6.6400	6.6600	6.610000	6.6500	+1.064%	300,202	+18.947%
2025-03-21	6.5200	6.6100	6.520000	6.5800	+0.920%	472,327	+20.213%
2025-03-20	6.5000	6.5200	6.470000	6.5200	-0.761%	305,518	+21.319%
2025-03-19	6.4800	6.6000	6.450000	6.5700	+1.389%	413,035	+20.396%
2025-03-18	6.4400	6.4800	6.400000	6.4800	-0.154%	427,997	+22.068%
2025-03-17	6.4000	6.5000	6.400000	6.4900	+1.724%	503,664	+21.880%
2025-03-14	6.2700	6.4200	6.270000	6.3800	+3.069%	1,130,149	+23.981%
2025-03-13	6.2000	6.2400	6.160000	6.1900	-1.276%	449,747	+27.787%
2025-03-12	6.2100	6.3200	6.210000	6.2700	+2.117%	600,209	+26.156%
2025-03-11	6.1700	6.1979	6.080000	6.1400	-2.694%	868,906	+28.827%
2025-03-10	6.3800	6.4205	6.270900	6.3100	-3.072%	518,130	+25.357%
2025-03-07	6.5100	6.5350	6.410000	6.5100	+0.618%	592,764	+21.505%
2025-03-06	6.5600	6.6100	6.445000	6.4700	-2.266%	690,444	+22.257%
2025-03-05	6.5300	6.6476	6.530000	6.6200	+3.599%	484,732	+19.486%
2025-03-04	6.4400	6.4900	6.305000	6.3900	-1.843%	728,802	+23.787%
2025-03-03	6.6300	6.6800	6.480000	6.5100	+1.087%	609,476	+21.505%
2025-02-28	6.4700	6.4700	6.370000	6.4400	-2.276%	512,378	+22.826%
2025-02-27	6.6200	6.7000	6.565000	6.5900	+0.611%	394,796	+20.030%
2025-02-26	6.5600	6.5950	6.530000	6.5500	0.000%	238,957	+20.763%
2025-02-25	6.6000	6.6500	6.505000	6.5500	+0.924%	564,562	+20.763%
2025-02-24	6.5400	6.5650	6.430000	6.4900	+0.154%	658,992	+21.880%
2025-02-21	6.6200	6.6250	6.475000	6.4800	-2.115%	327,622	+22.068%
2025-02-20	6.6800	6.6850	6.590000	6.6200	-1.046%	511,338	+19.486%
2025-02-19	6.6600	6.7000	6.630000	6.6900	-0.298%	319,621	+18.236%
2025-02-18	6.7400	6.7400	6.660000	6.7100	-0.740%	522,585	+17.884%
2025-02-14	6.7700	6.7983	6.740000	6.7600	-0.148%	321,850	+17.012%
2025-02-13	6.7400	6.8100	6.720000	6.7700	+3.517%	557,143	+16.839%
2025-02-12	6.5600	6.5900	6.420000	6.5400	-4.665%	508,323	+20.948%
2025-02-11	6.8400	6.8700	6.810000	6.8600	+0.292%	354,631	+15.306%
2025-02-10	6.8800	6.8900	6.840000	6.8400	+1.034%	405,647	+15.643%
2025-02-07	6.8800	6.8900	6.760000	6.7700	-2.026%	727,820	+16.839%
2025-02-06	6.9200	6.9500	6.840000	6.9100	-1.003%	1,041,039	+14.472%
2025-02-05	6.6500	6.9900	6.650000	6.9800	+8.050%	1,602,086	+13.324%
2025-02-04	6.4600	6.4800	6.420000	6.4600	+0.155%	656,034	+22.446%
2025-02-03	6.3000	6.4600	6.300000	6.4500	-0.463%	662,643	+22.636%
2025-01-31	6.5500	6.5700	6.470000	6.4800	+0.465%	362,329	+22.068%
2025-01-30	6.4700	6.4950	6.420000	6.4500	+0.624%	425,236	+22.636%
2025-01-29	6.4000	6.4600	6.395000	6.4100	+0.628%	761,239	+23.401%
2025-01-28	6.2700	6.4550	6.260000	6.3700	+1.272%	986,387	+24.176%
2025-01-27	6.2200	6.3000	6.220000	6.2900	+0.479%	569,032	+25.755%
2025-01-24	6.2000	6.2750	6.200000	6.2600	+1.789%	419,249	+26.358%
2025-01-23	6.1000	6.1500	6.080000	6.1500	+0.655%	750,759	+28.618%
2025-01-22	6.1600	6.1900	6.100000	6.1100	-0.163%	617,952	+29.460%
2025-01-21	6.0900	6.1450	6.075000	6.1200	+2.341%	374,965	+29.248%
2025-01-17	5.9300	5.9900	5.930000	5.9800	+1.701%	376,783	+32.274%
2025-01-16	5.8300	5.9050	5.830000	5.8800	+2.261%	396,075	+34.524%
2025-01-15	5.7900	5.7900	5.710000	5.7500	+1.770%	492,107	+37.565%
2025-01-14	5.6300	5.6800	5.630000	5.6500	+1.254%	422,410	+40.000%
2025-01-13	5.5300	5.5900	5.521500	5.5800	+0.360%	479,120	+41.756%
2025-01-10	5.6700	5.6900	5.560000	5.5600	-3.472%	1,532,400	+42.266%
2025-01-08	5.7300	5.7600	5.670000	5.7600	-0.518%	628,441	+37.326%
2025-01-07	5.8800	5.9000	5.780000	5.7900	-0.344%	295,134	+36.615%
2025-01-06	5.8900	5.9000	5.810000	5.8100	-0.514%	288,824	+36.145%
2025-01-03	5.8300	5.8600	5.790000	5.8400	+0.516%	340,922	+35.445%
2025-01-02	5.7700	5.8600	5.750000	5.8100	+0.345%	712,487	+36.145%
2024-12-31	5.8400	5.8900	5.780000	5.7900	-0.686%	217,162	+36.615%
2024-12-30	5.8100	5.8800	5.750000	5.8300	-0.512%	647,909	+35.678%
2024-12-27	5.8900	5.9000	5.820000	5.8600	0.000%	470,004	+34.983%
2024-12-26	5.8100	5.8800	5.810000	5.8600	+1.034%	354,125	+34.983%
2024-12-24	5.8000	5.8000	5.760200	5.8000	+0.520%	205,441	+36.379%
2024-12-23	5.6900	5.7700	5.690000	5.7700	+0.698%	355,194	+37.088%
2024-12-20	5.6400	5.7800	5.640000	5.7300	+0.703%	403,384	+38.045%
2024-12-19	5.7400	5.8000	5.670000	5.6900	0.000%	585,144	+39.016%
2024-12-18	5.8300	5.9400	5.680000	5.6900	-1.043%	504,872	+39.016%
2024-12-17	5.7900	5.8300	5.740000	5.7500	-3.035%	327,056	+37.565%
2024-12-16	5.9400	5.9500	5.900000	5.9300	-0.168%	364,217	+33.390%
2024-12-13	5.9800	5.9850	5.940000	5.9400	-1.165%	333,145	+33.165%
2024-12-12	5.9700	6.0600	5.970000	6.0100	-1.797%	257,748	+31.614%
2024-12-11	6.1100	6.1350	6.075000	6.1200	+1.325%	301,657	+29.248%
2024-12-10	6.1100	6.1100	6.040000	6.0400	-0.984%	329,262	+30.960%
2024-12-09	6.1700	6.1800	6.100000	6.1000	-0.974%	500,807	+29.672%
2024-12-06	6.2100	6.2200	6.133900	6.1600	-1.282%	371,576	+28.409%
2024-12-05	6.2600	6.2700	6.230000	6.2400	+0.645%	343,741	+26.763%
2024-12-04	6.2100	6.2100	6.165000	6.2000	-0.800%	421,469	+27.581%
2024-12-03	6.2400	6.2600	6.205000	6.2500	+1.297%	408,232	+26.560%
2024-12-02	6.1300	6.2200	6.124900	6.1700	+1.480%	654,773	+28.201%
2024-11-29	5.9800	6.0800	5.980000	6.0800	+2.530%	273,800	+30.099%
2024-11-27	5.9600	5.9600	5.910000	5.9300	-0.670%	500,339	+33.390%
2024-11-26	6.0200	6.0200	5.940000	5.9700	-1.809%	366,606	+32.496%
2024-11-25	6.0900	6.0900	6.015000	6.0800	+0.662%	475,522	+30.099%
2024-11-22	6.0300	6.0700	5.990000	6.0400	-0.165%	419,424	+30.960%
2024-11-21	5.9900	6.0900	5.980000	6.0500	+1.510%	399,452	+30.744%
2024-11-20	6.0000	6.0000	5.940000	5.9600	-0.997%	375,133	+32.718%
2024-11-19	5.9800	6.0580	5.970000	6.0200	+0.166%	682,224	+31.395%
2024-11-18	5.9700	6.0400	5.930000	6.0100	+2.560%	570,790	+31.614%
2024-11-15	5.8700	5.8800	5.820000	5.8600	-0.678%	589,160	+34.983%
2024-11-14	5.8100	5.9350	5.810000	5.9000	+2.609%	783,154	+34.068%
2024-11-13	5.8000	5.8600	5.744300	5.7500	-2.211%	525,406	+37.565%
2024-11-12	5.9000	5.9500	5.840000	5.8800	-0.170%	772,352	+34.524%
2024-11-11	5.8900	5.9200	5.860000	5.8900	+0.684%	394,455	+34.295%
2024-11-08	5.8800	5.8900	5.810000	5.8500	+1.739%	1,657,754	+35.214%
2024-11-07	5.7200	5.7900	5.720000	5.7500	+1.590%	598,266	+37.565%
2024-11-06	5.6900	5.6900	5.565000	5.6600	+1.071%	994,907	+39.753%
2024-11-05	5.6100	5.7000	5.500000	5.6000	+6.464%	3,168,269	+41.250%
2024-11-04	5.2800	5.2850	5.230000	5.2600	+0.190%	432,570	+50.380%
2024-11-01	5.3200	5.3900	5.250000	5.2500	+1.351%	599,294	+50.667%
2024-10-31	5.1500	5.1900	5.120000	5.1800	0.000%	705,053	+52.703%
2024-10-30	5.2000	5.2300	5.160000	5.1800	-1.521%	802,494	+52.703%
2024-10-29	5.2300	5.2850	5.210000	5.2600	+1.741%	490,183	+50.380%
2024-10-28	5.1300	5.1950	5.130000	5.1700	+1.373%	619,553	+52.998%
2024-10-25	5.1300	5.1500	5.080000	5.1000	-0.196%	723,113	+55.098%
2024-10-24	5.0800	5.1500	5.070000	5.1100	+0.988%	1,143,853	+54.795%
2024-10-23	5.1000	5.1100	5.010000	5.0600	-2.692%	640,565	+56.324%
2024-10-22	5.2300	5.2300	5.165000	5.2000	-0.383%	273,763	+52.115%
2024-10-21	5.3000	5.3000	5.200000	5.2200	-2.247%	554,473	+51.533%
2024-10-18	5.3600	5.3700	5.315000	5.3400	-0.743%	603,567	+48.127%
2024-10-17	5.4300	5.4700	5.380000	5.3800	+0.373%	1,144,067	+47.026%
2024-10-16	5.3400	5.3600	5.300000	5.3600	+1.708%	338,060	+47.575%
2024-10-15	5.3600	5.3750	5.270000	5.2700	-2.588%	435,434	+50.095%
2024-10-14	5.3500	5.4100	5.350000	5.4100	+1.501%	532,524	+46.211%
2024-10-11	5.3100	5.3900	5.300000	5.3300	-0.187%	394,043	+48.405%
2024-10-10	5.2700	5.3400	5.265000	5.3400	+0.188%	430,045	+48.127%
2024-10-09	5.3500	5.3500	5.270000	5.3300	-1.113%	901,582	+48.405%
2024-10-08	5.4300	5.4350	5.370000	5.3900	-2.532%	519,099	+46.753%
2024-10-07	5.5000	5.5500	5.500000	5.5300	+0.912%	676,434	+43.038%
2024-10-04	5.3900	5.4800	5.300000	5.4800	+3.008%	1,326,344	+44.343%
2024-10-03	5.2300	5.3200	5.230000	5.3200	+0.567%	564,534	+48.684%
2024-10-02	5.2300	5.3150	5.230000	5.2900	-0.564%	475,999	+49.527%
2024-10-01	5.3000	5.3300	5.270000	5.3200	+1.916%	984,316	+48.684%
2024-09-30	5.3200	5.3200	5.160000	5.2200	-4.745%	1,857,859	+51.533%
2024-09-27	5.5700	5.5800	5.460000	5.4800	-1.792%	546,107	+44.343%
2024-09-26	5.5100	5.6100	5.510000	5.5800	+4.104%	578,830	+41.756%
2024-09-25	5.4100	5.4250	5.345000	5.3600	-2.545%	1,633,821	+47.575%
2024-09-24	5.5000	5.5300	5.450000	5.5000	-0.901%	979,335	+43.818%
2024-09-23	5.5600	5.5900	5.540000	5.5500	+0.543%	657,758	+42.523%
2024-09-20	5.5400	5.5700	5.500000	5.5200	0.000%	714,021	+43.297%
2024-09-19	5.5400	5.5400	5.470000	5.5200	+2.602%	984,767	+43.297%
2024-09-18	5.3700	5.4500	5.340000	5.3800	+0.749%	1,290,014	+47.026%
2024-09-17	5.3500	5.3700	5.275000	5.3400	-2.377%	1,309,682	+48.127%
2024-09-16	5.4500	5.4900	5.430000	5.4700	+0.737%	712,015	+44.607%
2024-09-13	5.3900	5.4500	5.390000	5.4300	+0.742%	456,328	+45.672%
2024-09-12	5.3800	5.4300	5.335000	5.3900	0.000%	800,716	+46.753%
2024-09-11	5.3400	5.4100	5.255000	5.3900	-0.554%	1,048,319	+46.753%
2024-09-10	5.4700	5.4750	5.360000	5.4200	-2.342%	2,213,749	+45.941%
2024-09-09	5.5200	5.5775	5.500000	5.5500	+2.210%	881,877	+42.523%
2024-09-06	5.6400	5.6550	5.430000	5.4300	-5.236%	774,232	+45.672%
2024-09-05	5.6500	5.7400	5.635000	5.7300	+3.430%	781,582	+38.045%
2024-09-04	5.6400	5.6400	5.523900	5.5400	-4.318%	846,160	+42.780%
2024-09-03	5.8300	5.8800	5.760000	5.7900	-1.026%	531,265	+36.615%
2024-08-30	5.8100	5.8650	5.800000	5.8500	+1.386%	391,043	+35.214%
2024-08-29	5.7500	5.8200	5.750000	5.7700	+0.874%	360,738	+37.088%
2024-08-28	5.7700	5.8000	5.720000	5.7200	-1.038%	268,365	+38.287%
2024-08-27	5.7300	5.8100	5.690000	5.7800	+0.522%	890,778	+36.851%
2024-08-26	5.8100	5.8100	5.740000	5.7500	-1.877%	487,168	+37.565%
2024-08-23	5.7700	5.8650	5.770000	5.8600	+3.534%	439,167	+34.983%
2024-08-22	5.7500	5.7500	5.660000	5.6600	-2.414%	509,473	+39.753%
2024-08-21	5.8300	5.8300	5.770000	5.8000	0.000%	1,148,018	+36.379%
2024-08-20	5.7700	5.8100	5.750000	5.8000	0.000%	999,646	+36.379%
2024-08-19	5.7800	5.8100	5.735000	5.8000	+0.520%	1,130,809	+36.379%
2024-08-16	5.6800	5.7800	5.670000	5.7700	+2.124%	1,034,628	+37.088%
2024-08-15	5.5800	5.6686	5.560000	5.6500	+4.630%	1,720,278	+40.000%
2024-08-14	5.3700	5.4000	5.335000	5.4000	+0.372%	610,731	+46.481%
2024-08-13	5.2200	5.4000	5.220000	5.3800	+7.385%	1,831,622	+47.026%
2024-08-12	5.0400	5.0650	4.990000	5.0100	-0.595%	907,490	+57.884%
2024-08-09	4.9900	5.0500	4.960000	5.0400	+2.231%	867,298	+56.944%
2024-08-08	4.9900	4.9900	4.900000	4.9300	+0.203%	909,984	+60.446%
2024-08-07	5.1700	5.1900	4.920000	4.9200	-2.381%	1,355,270	+60.772%
2024-08-06	4.9400	5.0550	4.855000	5.0400	+1.205%	1,569,667	+56.944%
2024-08-05	4.7400	5.0385	4.660000	4.9800	-4.780%	1,765,454	+58.835%
2024-08-02	5.3000	5.4050	5.190000	5.2300	-11.205%	2,613,029	+51.243%
2024-08-01	6.0200	6.0200	5.825000	5.8900	-4.847%	1,251,981	+34.295%
2024-07-31	6.1500	6.2000	6.140000	6.1900	+3.339%	805,734	+27.787%
2024-07-30	6.1500	6.1800	5.940000	5.9900	+2.393%	883,019	+32.053%
2024-07-29	5.8600	5.9000	5.825000	5.8500	+1.211%	832,441	+35.214%
2024-07-26	5.7900	5.7900	5.760000	5.7800	+0.522%	315,529	+36.851%
2024-07-25	5.7700	5.8100	5.705000	5.7500	-2.542%	644,766	+37.565%
2024-07-24	6.0100	6.0350	5.890000	5.9000	-4.221%	691,487	+34.068%
2024-07-23	6.1600	6.1800	6.140000	6.1600	+0.163%	330,450	+28.409%
2024-07-22	6.1400	6.1600	6.100000	6.1500	+0.163%	534,251	+28.618%
2024-07-19	6.1900	6.1900	6.130000	6.1400	-0.968%	371,825	+28.827%
2024-07-18	6.3000	6.3000	6.200000	6.2000	-1.743%	463,192	+27.581%
2024-07-17	6.2700	6.3300	6.260000	6.3100	0.000%	446,671	+25.357%
2024-07-16	6.2300	6.3100	6.230000	6.3100	+4.298%	529,439	+25.357%
2024-07-15	6.0300	6.0600	6.010000	6.0500	0.000%	505,950	+30.744%
2024-07-12	6.0300	6.0750	6.015000	6.0500	+0.332%	463,217	+30.744%
2024-07-11	6.0700	6.0800	6.000000	6.0300	-1.148%	502,540	+31.177%
2024-07-10	6.0100	6.1100	6.005000	6.1000	+2.178%	464,921	+29.672%
2024-07-09	5.9200	6.0100	5.906300	5.9700	+0.505%	830,865	+32.496%
2024-07-08	5.9800	6.0100	5.935000	5.9400	-0.835%	504,312	+33.165%
2024-07-05	6.0100	6.0200	5.960000	5.9900	-0.992%	607,821	+32.053%
2024-07-03	6.0000	6.0500	5.980000	6.0500	+0.833%	217,863	+30.744%
2024-07-02	5.9300	6.0000	5.925000	6.0000	+2.740%	448,789	+31.833%
2024-07-01	5.8200	5.8600	5.800000	5.8400	+1.038%	306,140	+35.445%
2024-06-28	5.7800	5.8050	5.760000	5.7800	+0.697%	439,214	+36.851%
2024-06-27	5.7400	5.7650	5.720000	5.7400	-1.712%	542,727	+37.805%
2024-06-26	5.8300	5.8500	5.810000	5.8400	0.000%	648,172	+35.445%
2024-06-25	5.8400	5.8500	5.810000	5.8400	+2.636%	518,043	+35.445%
2024-06-24	5.6700	5.7100	5.660000	5.6900	+1.426%	469,822	+39.016%
2024-06-21	5.6400	5.6400	5.590000	5.6100	-0.532%	548,087	+40.998%
2024-06-20	5.6800	5.6800	5.575000	5.6400	-1.742%	958,035	+40.248%
2024-06-18	5.7400	5.7500	5.710000	5.7400	-0.174%	408,032	+37.805%
2024-06-17	5.7200	5.7700	5.700000	5.7500	-1.541%	743,587	+37.565%
2024-06-14	5.8100	5.8450	5.790000	5.8400	+0.516%	627,735	+35.445%

document.getElementById("nJrq0C").onerror = function(){this.style.display='none';}; .dark-mode .S77dXY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S77dXY{ color: #333333; background-color: white; border: 2px solid #333333; }NMRNomura Holdings, Incstock NYSE ADR

NMR
Nomura Holdings, Inc
stock NYSE ADR