Nomura Holdings Inc ADR American Depositary Shares (NMR)
6.9600
-0.0400 (-0.57%)
NYSE · Last Trade: Oct 23rd, 8:18 PM EDT
Historical Prices For Nomura Holdings Inc ADR American Depositary Shares (NMR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 6.94 | 6.98 | 6.93 | 6.96 | 377,557 | 6.96 |
| 10/22/2025 | 7.05 | 7.05 | 6.95 | 7.00 | 597,989 | 7.00 |
| 10/21/2025 | 7.05 | 7.07 | 7.03 | 7.07 | 474,817 | 7.07 |
| 10/20/2025 | 7.09 | 7.12 | 7.08 | 7.12 | 424,970 | 7.12 |
| 10/17/2025 | 6.93 | 7.03 | 6.93 | 7.03 | 531,846 | 7.03 |
| 10/16/2025 | 7.09 | 7.10 | 7.01 | 7.03 | 719,849 | 7.03 |
| 10/15/2025 | 7.05 | 7.13 | 7.01 | 7.06 | 660,665 | 7.06 |
| 10/14/2025 | 6.78 | 6.94 | 6.78 | 6.89 | 629,589 | 6.89 |
| 10/13/2025 | 6.84 | 6.84 | 6.75 | 6.84 | 979,920 | 6.84 |
| 10/10/2025 | 6.99 | 6.99 | 6.71 | 6.73 | 922,946 | 6.73 |
| 10/09/2025 | 7.23 | 7.24 | 7.13 | 7.15 | 465,055 | 7.15 |
| 10/08/2025 | 7.16 | 0.00 | 7.14 | 7.16 | 534,844 | 7.16 |
| 10/07/2025 | 7.22 | 7.23 | 7.11 | 7.11 | 675,120 | 7.11 |
| 10/06/2025 | 7.30 | 7.35 | 7.28 | 7.32 | 847,490 | 7.32 |
| 10/03/2025 | 7.17 | 7.21 | 7.16 | 7.19 | 601,223 | 7.19 |
| 10/02/2025 | 7.11 | 7.12 | 7.04 | 7.10 | 362,383 | 7.10 |
| 10/01/2025 | 7.22 | 7.22 | 7.11 | 7.14 | 655,639 | 7.14 |
| 9/30/2025 | 7.38 | 7.38 | 7.24 | 7.27 | 653,507 | 7.27 |
| 9/29/2025 | 7.46 | 7.48 | 7.41 | 7.45 | 463,827 | 7.45 |
| 9/26/2025 | 7.49 | 7.57 | 7.48 | 7.55 | 532,270 | 7.55 |
| 9/25/2025 | 7.41 | 7.44 | 7.37 | 7.44 | 670,897 | 7.44 |
| 9/24/2025 | 7.43 | 7.43 | 7.32 | 7.35 | 580,611 | 7.35 |
| 9/23/2025 | 7.52 | 7.54 | 7.45 | 7.47 | 496,593 | 7.47 |
| 9/22/2025 | 7.48 | 7.50 | 7.45 | 7.49 | 233,674 | 7.49 |
| 9/19/2025 | 7.48 | 7.49 | 7.44 | 7.47 | 328,153 | 7.47 |
| 9/18/2025 | 7.52 | 7.56 | 7.50 | 7.56 | 399,828 | 7.56 |
| 9/17/2025 | 7.56 | 7.57 | 7.46 | 7.49 | 478,298 | 7.49 |
| 9/16/2025 | 7.59 | 7.59 | 7.54 | 7.55 | 379,434 | 7.55 |
| 9/15/2025 | 7.58 | 7.58 | 7.53 | 7.55 | 422,333 | 7.55 |
| 9/12/2025 | 7.50 | 7.56 | 7.46 | 7.51 | 520,556 | 7.51 |
| 9/11/2025 | 7.46 | 7.55 | 7.46 | 7.55 | 517,168 | 7.55 |
| 9/10/2025 | 7.44 | 7.50 | 7.43 | 7.46 | 347,403 | 7.46 |
| 9/09/2025 | 7.38 | 7.40 | 7.32 | 7.40 | 505,043 | 7.40 |
| 9/08/2025 | 7.36 | 7.45 | 7.35 | 7.43 | 329,595 | 7.43 |
| 9/05/2025 | 7.25 | 7.27 | 7.16 | 7.20 | 315,527 | 7.20 |
| 9/04/2025 | 7.14 | 7.17 | 7.09 | 7.16 | 294,561 | 7.16 |
| 9/03/2025 | 7.00 | 7.08 | 7.00 | 7.07 | 529,694 | 7.07 |
| 9/02/2025 | 7.07 | 7.16 | 7.05 | 7.16 | 311,072 | 7.16 |
| 8/29/2025 | 7.18 | 7.20 | 7.07 | 7.19 | 534,994 | 7.19 |
| 8/28/2025 | 7.28 | 7.32 | 7.27 | 7.31 | 329,968 | 7.31 |
| 8/27/2025 | 7.23 | 7.23 | 7.13 | 7.22 | 288,065 | 7.22 |
| 8/26/2025 | 7.27 | 7.32 | 7.27 | 7.32 | 265,479 | 7.32 |
| 8/25/2025 | 7.35 | 7.35 | 7.29 | 7.30 | 452,864 | 7.30 |
| 8/22/2025 | 7.22 | 7.39 | 7.22 | 7.37 | 554,587 | 7.37 |
| 8/21/2025 | 7.21 | 7.23 | 7.17 | 7.21 | 723,086 | 7.21 |
| 8/20/2025 | 7.26 | 7.28 | 7.23 | 7.26 | 772,825 | 7.26 |
| 8/19/2025 | 7.38 | 7.42 | 7.31 | 7.34 | 932,210 | 7.34 |
| 8/18/2025 | 7.40 | 7.44 | 7.39 | 7.42 | 497,556 | 7.42 |
| 8/15/2025 | 7.44 | 7.46 | 7.37 | 7.38 | 398,252 | 7.38 |
| 8/14/2025 | 7.19 | 7.28 | 7.19 | 7.26 | 445,582 | 7.26 |
| 8/13/2025 | 7.20 | 7.26 | 7.20 | 7.25 | 401,507 | 7.25 |
| 8/12/2025 | 7.14 | 7.23 | 7.14 | 7.23 | 360,624 | 7.23 |
| 8/11/2025 | 7.09 | 7.09 | 7.02 | 7.02 | 299,349 | 7.02 |
| 8/08/2025 | 7.05 | 7.09 | 6.99 | 7.07 | 330,377 | 7.07 |
| 8/07/2025 | 6.93 | 7.00 | 6.92 | 6.95 | 335,432 | 6.95 |
| 8/06/2025 | 6.81 | 6.89 | 6.80 | 6.88 | 377,515 | 6.88 |
| 8/05/2025 | 6.79 | 6.81 | 6.75 | 6.78 | 299,934 | 6.78 |
| 8/04/2025 | 6.70 | 6.76 | 6.70 | 6.76 | 362,139 | 6.76 |
| 8/01/2025 | 6.67 | 6.74 | 6.59 | 6.68 | 732,212 | 6.68 |
| 7/31/2025 | 6.72 | 6.73 | 6.63 | 6.65 | 428,263 | 6.65 |
| 7/30/2025 | 6.78 | 6.79 | 6.71 | 6.73 | 816,385 | 6.73 |
| 7/29/2025 | 6.92 | 7.20 | 6.92 | 6.99 | 1,529,430 | 6.99 |
| 7/28/2025 | 6.72 | 6.72 | 6.64 | 6.68 | 432,885 | 6.68 |
| 7/25/2025 | 6.74 | 6.79 | 6.72 | 6.79 | 438,793 | 6.79 |
| 7/24/2025 | 6.80 | 6.80 | 6.73 | 6.75 | 720,769 | 6.75 |