Nomura Holdings Inc ADR (NMR) Historical Stock Data
7.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NMR is up 0.13% a day on average. There have been 19 days where Nomura Holdings Inc ADR closed green and 11 days where NMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 7.85 | 7.82 | ↓$0.03 (-0.38%) | 7.77 | 7.85 | 836.64K |
| 2025-12-04 | 7.93 | 7.90 | ↓$0.03 (-0.38%) | 7.89 | 7.98 | 617.62K |
| 2025-12-03 | 7.68 | 7.75 | ↑$0.07 (0.91%) | 7.64 | 7.75 | 501.25K |
| 2025-12-02 | 7.67 | 7.68 | ↑$0.01 (0.13%) | 7.65 | 7.72 | 795.29K |
| 2025-12-01 | 7.56 | 7.64 | ↑$0.08 (1.06%) | 7.56 | 7.68 | 0.96M |
| 2025-11-28 | 7.63 | 7.58 | ↓$0.05 (-0.66%) | 7.55 | 7.63 | 354.45K |
| 2025-11-26 | 7.50 | 7.64 | ↑$0.14 (1.87%) | 7.47 | 7.66 | 810.88K |
| 2025-11-25 | 7.21 | 7.32 | ↑$0.11 (1.53%) | 7.18 | 7.33 | 746.42K |
| 2025-11-24 | 7.19 | 7.29 | ↑$0.10 (1.39%) | 7.18 | 7.31 | 789.23K |
| 2025-11-21 | 7.16 | 7.16 | ↑$0.00 (0.00%) | 7.05 | 7.19 | 2.68M |
| 2025-11-20 | 7.22 | 6.98 | ↓$0.24 (-3.32%) | 6.98 | 7.22 | 2.59M |
| 2025-11-19 | 6.93 | 6.99 | ↑$0.06 (0.87%) | 6.92 | 7.00 | 0.96M |
| 2025-11-18 | 6.91 | 6.94 | ↑$0.03 (0.43%) | 6.88 | 6.96 | 870.76K |
| 2025-11-17 | 7.10 | 6.99 | ↓$0.11 (-1.55%) | 6.95 | 7.11 | 877.85K |
| 2025-11-14 | 7.30 | 7.39 | ↑$0.09 (1.23%) | 7.30 | 7.44 | 545.13K |
| 2025-11-13 | 7.42 | 7.32 | ↓$0.10 (-1.35%) | 7.30 | 7.43 | 573.70K |
| 2025-11-12 | 7.30 | 7.36 | ↑$0.06 (0.82%) | 7.29 | 7.38 | 380.23K |
| 2025-11-11 | 7.17 | 7.20 | ↑$0.03 (0.42%) | 7.16 | 7.22 | 318.79K |
| 2025-11-10 | 7.15 | 7.20 | ↑$0.05 (0.70%) | 7.13 | 7.22 | 480.12K |
| 2025-11-07 | 7.09 | 7.10 | ↑$0.01 (0.14%) | 6.99 | 7.11 | 664.96K |
| 2025-11-06 | 7.05 | 7.07 | ↑$0.02 (0.28%) | 7.00 | 7.10 | 573.76K |
| 2025-11-05 | 6.88 | 6.96 | ↑$0.08 (1.16%) | 6.88 | 6.98 | 444.38K |
| 2025-11-04 | 6.99 | 6.98 | ↓$0.01 (-0.14%) | 6.96 | 7.05 | 588.43K |
| 2025-11-03 | 7.14 | 7.14 | ↑$0.00 (0.00%) | 7.09 | 7.15 | 417.88K |
| 2025-10-31 | 7.09 | 7.12 | ↑$0.03 (0.42%) | 7.07 | 7.13 | 1.25M |
| 2025-10-30 | 7.10 | 7.06 | ↓$0.04 (-0.56%) | 7.06 | 7.15 | 569.57K |
| 2025-10-29 | 7.11 | 7.07 | ↓$0.04 (-0.56%) | 7.05 | 7.13 | 675.67K |
| 2025-10-28 | 7.19 | 7.21 | ↑$0.02 (0.28%) | 7.13 | 7.28 | 575.23K |
| 2025-10-27 | 7.12 | 7.08 | ↓$0.04 (-0.56%) | 7.07 | 7.13 | 0.91M |
| 2025-10-24 | 6.93 | 6.92 | ↓$0.01 (-0.14%) | 6.88 | 6.93 | 408.48K |
Create an account or log in to view more rows.
$NMR Burn burn burn
$NMR lets go!!
$NMR holdddd it tight yall
$NMR tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$NMR unstoppable up wow
$NMR enjoy your weekend
$NMR is being added
$NMR somebody knows something
$NMR who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$NMR it can go lower