Nomura Holdings Inc ADR (NMR) Historical Stock Data
8.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NMR is up 0.15% 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 8.37 | 8.38 | ↑$0.01 (0.12%) | 8.36 | 8.39 | 651.59K |
| 2025-12-22 | 8.18 | 8.30 | ↑$0.13 (1.53%) | 8.18 | 8.30 | 1.02M |
| 2025-12-19 | 8.17 | 8.24 | ↑$0.07 (0.86%) | 8.15 | 8.25 | 1.21M |
| 2025-12-18 | 8.30 | 8.21 | ↓$0.09 (-1.08%) | 8.21 | 8.30 | 1.37M |
| 2025-12-17 | 8.10 | 8.05 | ↓$0.05 (-0.62%) | 8.04 | 8.18 | 1.64M |
| 2025-12-16 | 8.14 | 8.18 | ↑$0.04 (0.49%) | 8.10 | 8.23 | 1.15M |
| 2025-12-15 | 8.42 | 8.37 | ↓$0.05 (-0.59%) | 8.35 | 8.50 | 1.48M |
| 2025-12-12 | 8.35 | 8.29 | ↓$0.06 (-0.72%) | 8.25 | 8.37 | 844.15K |
| 2025-12-11 | 8.23 | 8.31 | ↑$0.08 (0.97%) | 8.23 | 8.36 | 1.56M |
| 2025-12-10 | 8.04 | 8.12 | ↑$0.08 (1.00%) | 8.04 | 8.15 | 1.15M |
| 2025-12-09 | 7.78 | 7.78 | ↑$0.00 (0.00%) | 7.77 | 7.83 | 880.74K |
| 2025-12-08 | 7.84 | 7.80 | ↓$0.04 (-0.51%) | 7.78 | 7.85 | 468.10K |
| 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 |
Create an account or log in to view more rows.
$NMR I already know
tomorrow the bulls going to say "next week" just like every week.
$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