Nomura Holdings Inc ADR (NMR) Historical Stock Data
5.74 ↑0.17 (3.05%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NMR is down -0.01% a day on average. There have been 17 days where Nomura Holdings Inc ADR closed green and 13 days where NMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5.69 | 5.74 | ↑$0.05 (0.88%) | 5.69 | 5.76 | 1.25M |
| 2024-05-01 | 5.53 | 5.57 | ↑$0.04 (0.72%) | 5.50 | 5.64 | 2.37M |
| 2024-04-30 | 5.77 | 5.71 | ↓$0.06 (-1.04%) | 5.71 | 5.78 | 2.47M |
| 2024-04-29 | 5.85 | 5.91 | ↑$0.06 (1.03%) | 5.82 | 5.94 | 1.66M |
| 2024-04-26 | 5.81 | 5.82 | ↑$0.01 (0.17%) | 5.76 | 5.86 | 806.01K |
| 2024-04-25 | 5.77 | 5.81 | ↑$0.04 (0.69%) | 5.75 | 5.84 | 1.58M |
| 2024-04-24 | 5.92 | 5.91 | ↓$0.01 (-0.17%) | 5.90 | 5.95 | 891.02K |
| 2024-04-23 | 5.91 | 5.89 | ↓$0.02 (-0.34%) | 5.88 | 5.92 | 1.27M |
| 2024-04-22 | 5.85 | 5.88 | ↑$0.03 (0.51%) | 5.83 | 5.92 | 2.04M |
| 2024-04-19 | 5.75 | 5.77 | ↑$0.02 (0.35%) | 5.70 | 5.80 | 2.38M |
| 2024-04-18 | 5.89 | 5.87 | ↓$0.02 (-0.34%) | 5.85 | 5.92 | 1.56M |
| 2024-04-17 | 5.86 | 5.86 | ↑$0.00 (0.00%) | 5.84 | 5.90 | 2.50M |
| 2024-04-16 | 5.95 | 5.92 | ↓$0.03 (-0.50%) | 5.88 | 5.97 | 2.03M |
| 2024-04-15 | 6.19 | 6.13 | ↓$0.06 (-0.97%) | 6.12 | 6.24 | 2.10M |
| 2024-04-12 | 6.18 | 6.11 | ↓$0.07 (-1.13%) | 6.09 | 6.20 | 2.34M |
| 2024-04-11 | 6.21 | 6.24 | ↑$0.03 (0.48%) | 6.17 | 6.26 | 1.42M |
| 2024-04-10 | 6.07 | 6.15 | ↑$0.08 (1.32%) | 6.07 | 6.20 | 1.64M |
| 2024-04-09 | 6.28 | 6.20 | ↓$0.08 (-1.27%) | 6.18 | 6.28 | 2.06M |
| 2024-04-08 | 6.19 | 6.23 | ↑$0.04 (0.65%) | 6.18 | 6.27 | 1.86M |
| 2024-04-05 | 6.10 | 6.15 | ↑$0.05 (0.82%) | 6.08 | 6.17 | 1.37M |
| 2024-04-04 | 6.28 | 6.18 | ↓$0.10 (-1.59%) | 6.17 | 6.31 | 2.14M |
| 2024-04-03 | 6.15 | 6.22 | ↑$0.07 (1.14%) | 6.15 | 6.24 | 1.39M |
| 2024-04-02 | 6.12 | 6.14 | ↑$0.02 (0.33%) | 6.09 | 6.15 | 1.22M |
| 2024-04-01 | 6.19 | 6.13 | ↓$0.06 (-0.97%) | 6.11 | 6.19 | 1.40M |
| 2024-03-28 | 6.37 | 6.42 | ↑$0.05 (0.78%) | 6.37 | 6.43 | 1.24M |
| 2024-03-27 | 6.40 | 6.38 | ↓$0.02 (-0.31%) | 6.34 | 6.41 | 1.68M |
| 2024-03-26 | 6.53 | 6.45 | ↓$0.08 (-1.23%) | 6.44 | 6.56 | 3.49M |
| 2024-03-25 | 6.50 | 6.52 | ↑$0.02 (0.31%) | 6.46 | 6.55 | 2.09M |
| 2024-03-22 | 6.56 | 6.50 | ↓$0.06 (-0.91%) | 6.47 | 6.56 | 2.12M |
| 2024-03-21 | 6.55 | 6.57 | ↑$0.02 (0.31%) | 6.54 | 6.62 | 2.79M |
Create an account or log in to view more rows.
$NMR Nothing but time to wait
$NMR Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$NMR love this stock!!!!
$NMR might get a sell off today
$NMR cover that shit
$NMR warming up
$NMR where’s the WSB guys at? Still sleeping?
$NMR buy and hodl friends. we may be early
but we are not wrong. very soon.
$NMR pumped for what this week will bring
$NMR To the moon!!