Nomura Holdings Inc ADR American Depositary Shares
NMR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 9, 2026 | $9.48 | $9.62 | $9.44 | $9.59 | +0.52% | 594.40K |
| Oct 8, 2026 | $9.45 | $9.55 | $9.35 | $9.54 | +0.10% | 782.48K |
| Oct 7, 2026 | $9.58 | $9.58 | $9.44 | $9.53 | -2.56% | 729.62K |
| Oct 6, 2026 | $9.80 | $9.83 | $9.69 | $9.78 | +0.31% | 567.86K |
| Oct 5, 2026 | $9.70 | $9.81 | $9.66 | $9.75 | +0.21% | 585.67K |
| Oct 2, 2026 | $9.67 | $9.75 | $9.64 | $9.73 | -0.10% | 886.17K |
| Oct 1, 2026 | $9.73 | $9.80 | $9.55 | $9.74 | -0.41% | 767.13K |
| Sep 30, 2026 | $9.92 | $9.93 | $9.77 | $9.78 | -1.31% | 484.69K |
| Sep 29, 2026 | $9.94 | $9.94 | $9.80 | $9.91 | -1.10% | 549.87K |
| Sep 28, 2026 | $10.03 | $10.14 | $10.01 | $10.02 | -0.40% | 623.47K |
| Sep 25, 2026 | $10.00 | $10.09 | $9.96 | $10.06 | +2.97% | 591.10K |
| Sep 24, 2026 | $9.77 | $9.78 | $9.66 | $9.77 | -0.71% | 1.24M |
| Sep 23, 2026 | $9.88 | $10.06 | $9.82 | $9.84 | -1.20% | 661.04K |
| Sep 22, 2026 | $10.15 | $10.23 | $9.94 | $9.96 | -1.78% | 601.31K |
| Sep 21, 2026 | $10.18 | $10.21 | $10.10 | $10.14 | +0.70% | 374.98K |
| Sep 18, 2026 | $10.14 | $10.14 | $9.96 | $10.07 | -1.56% | 549.97K |
| Sep 17, 2026 | $10.34 | $10.36 | $10.23 | $10.23 | -2.11% | 719.94K |
| Sep 16, 2026 | $10.61 | $10.65 | $10.32 | $10.45 | -1.51% | 914.65K |
| Sep 15, 2026 | $10.65 | $10.66 | $10.52 | $10.61 | -1.12% | 764.14K |
| Sep 14, 2026 | $10.74 | $10.84 | $10.70 | $10.73 | -1.20% | 1.10M |
| Sep 11, 2026 | $10.85 | $10.94 | $10.82 | $10.86 | +3.04% | 883.98K |
| Sep 10, 2026 | $10.70 | $10.70 | $10.54 | $10.54 | +0.86% | 1.05M |
| Sep 9, 2026 | $10.63 | $10.63 | $10.43 | $10.45 | -1.69% | 965.47K |
| Sep 8, 2026 | $10.73 | $10.79 | $10.63 | $10.63 | -0.19% | 873.14K |
| Sep 4, 2026 | $10.64 | $10.72 | $10.59 | $10.65 | +0.28% | 636.11K |
| Sep 3, 2026 | $10.44 | $10.63 | $10.44 | $10.62 | +3.61% | 705.31K |
| Sep 2, 2026 | $10.14 | $10.27 | $10.14 | $10.25 | +0.79% | 502.58K |
| Sep 1, 2026 | $10.16 | $10.31 | $10.14 | $10.17 | -0.10% | 992.85K |
| Aug 31, 2026 | $10.24 | $10.28 | $10.16 | $10.18 | -1.17% | 443.35K |
| Aug 28, 2026 | $10.29 | $10.36 | $10.24 | $10.30 | +1.78% | 660.93K |
| Aug 27, 2026 | $10.09 | $10.16 | $10.09 | $10.12 | +0.70% | 708.62K |
| Aug 26, 2026 | $10.05 | $10.11 | $10.05 | $10.05 | +1.41% | 421.19K |
| Aug 25, 2026 | $9.88 | $9.94 | $9.83 | $9.91 | +1.54% | 543.41K |
| Aug 24, 2026 | $9.71 | $9.78 | $9.69 | $9.76 | +0.41% | 584.23K |
| Aug 21, 2026 | $9.64 | $9.74 | $9.64 | $9.72 | +2.86% | 536.73K |
| Aug 20, 2026 | $9.52 | $9.56 | $9.45 | $9.45 | -0.63% | 678.73K |
| Aug 19, 2026 | $9.66 | $9.71 | $9.51 | $9.51 | -1.45% | 1.10M |
| Aug 18, 2026 | $9.76 | $9.77 | $9.63 | $9.65 | -1.63% | 489.67K |
| Aug 17, 2026 | $9.78 | $9.88 | $9.78 | $9.81 | -0.10% | 568.34K |
| Aug 14, 2026 | $9.93 | $9.94 | $9.82 | $9.82 | -1.80% | 487.68K |
| Aug 13, 2026 | $9.97 | $10.04 | $9.95 | $10.00 | +0.91% | 607.46K |
| Aug 12, 2026 | $9.94 | $9.98 | $9.85 | $9.91 | +1.33% | 668.33K |
| Aug 11, 2026 | $9.83 | $9.90 | $9.77 | $9.78 | -0.41% | 409.86K |
| Aug 10, 2026 | $9.83 | $9.85 | $9.77 | $9.82 | -1.31% | 565.19K |
| Aug 7, 2026 | $9.98 | $10.00 | $9.92 | $9.95 | +0.30% | 472.71K |
| Aug 6, 2026 | $9.99 | $10.04 | $9.91 | $9.92 | -0.10% | 643.82K |
| Aug 5, 2026 | $9.96 | $10.05 | $9.91 | $9.93 | +1.95% | 743.58K |
| Aug 4, 2026 | $9.70 | $9.78 | $9.65 | $9.74 | +1.56% | 869.04K |
| Aug 3, 2026 | $9.51 | $9.60 | $9.45 | $9.59 | -0.93% | 1.04M |
| Jul 31, 2026 | $9.55 | $9.70 | $9.49 | $9.68 | +1.26% | 859.29K |
| Jul 30, 2026 | $9.28 | $9.56 | $9.11 | $9.56 | -1.14% | 1.97M |
| Jul 29, 2026 | $9.73 | $9.87 | $9.64 | $9.67 | +0.62% | 1.61M |
| Jul 28, 2026 | $9.56 | $9.67 | $9.49 | $9.61 | -1.84% | 996.75K |
| Jul 27, 2026 | $9.86 | $9.88 | $9.70 | $9.79 | -0.20% | 757.29K |
| Jul 24, 2026 | $9.81 | $9.90 | $9.79 | $9.81 | +0.41% | 695.07K |
| Jul 23, 2026 | $9.83 | $9.84 | $9.73 | $9.77 | -0.51% | 707.14K |
| Jul 22, 2026 | $9.80 | $9.87 | $9.79 | $9.82 | +0.10% | 543.55K |
| Jul 21, 2026 | $9.72 | $9.83 | $9.66 | $9.81 | +4.47% | 892.45K |
| Jul 20, 2026 | $9.44 | $9.52 | $9.37 | $9.39 | -0.11% | 771.06K |
| Jul 17, 2026 | $9.37 | $9.49 | $9.29 | $9.40 | — | 998.37K |
