Get the Stockscreener App
7.20
0.56%
0.04
After Hours:
7.20
Nomura Holdings Inc Adr Stock (NMR) Price History
The historical daily chart and data for Nomura Holdings Inc Adr stock (NMR), adjusted for splits and dividends, show that the latest closing stock price as of September 05, 2025, is $7.20.
- Nomura Holdings Inc Adr all-time high stock price is $7.4599, occurred on August 15, 2025.
- The lowest Nomura Holdings Inc Adr stock price recorded was $2.995 on November 03, 2022. Since then, Nomura Holdings Inc Adr's stock price has risen over 140.40% to $7.20 now.
- The 52-week high stock price for NMR is $7.4599, representing a 3.61% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for NMR is $4.86, indicating a -32.50% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Nomura Holdings Inc Adr (NMR) stock in the beginning of 2024 was $4.43. The stock closed the year at $3.75, a loss of over -15.35% for the year.
The table below shows more information about NMR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $7.27 | $7.16 | $0.11 | 315,527.0 | +0.56% |
| Sep 04, 2025 | $7.17 | $7.09 | $0.075 | 294,546.0 | +1.27% |
| Sep 03, 2025 | $7.08 | $7.00 | $0.08 | 529,694.0 | -1.26% |
| Sep 02, 2025 | $7.16 | $7.05 | $0.11 | 310,831.0 | -0.42% |
| Aug 29, 2025 | $7.20 | $7.07 | $0.1285 | 534,985.0 | -1.64% |
| Aug 28, 2025 | $7.32 | $7.27 | $0.053 | 329,967.0 | +1.25% |
| Aug 27, 2025 | $7.23 | $7.13 | $0.10 | 288,065.0 | -1.37% |
| Aug 26, 2025 | $7.32 | $7.27 | $0.05 | 265,478.0 | +0.27% |
| Aug 25, 2025 | $7.35 | $7.29 | $0.061 | 411,197.0 | -0.95% |
| Aug 22, 2025 | $7.39 | $7.22 | $0.175 | 554,520.0 | +2.22% |
| Aug 21, 2025 | $7.23 | $7.17 | $0.055 | 723,086.0 | -0.69% |
| Aug 20, 2025 | $7.28 | $7.23 | $0.05 | 772,825.0 | -1.09% |
| Aug 19, 2025 | $7.42 | $7.31 | $0.109 | 932,206.0 | -1.08% |
| Aug 18, 2025 | $7.44 | $7.39 | $0.0496 | 497,455.0 | +0.54% |
| Aug 15, 2025 | $7.46 | $7.37 | $0.0888 | 398,165.0 | +1.65% |
| Aug 14, 2025 | $7.28 | $7.19 | $0.09 | 445,549.0 | +0.14% |
| Aug 13, 2025 | $7.26 | $7.20 | $0.06 | 401,507.0 | +0.28% |
| Aug 12, 2025 | $7.23 | $7.14 | $0.09 | 360,589.0 | +2.99% |
| Aug 11, 2025 | $7.09 | $7.02 | $0.07 | 299,348.0 | -0.71% |
| Aug 08, 2025 | $7.09 | $6.99 | $0.10 | 330,275.0 | +1.73% |
Nomura Holdings Inc Adr Stock (NMR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nomura Holdings Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NMR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nomura Holdings Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nomura Holdings Inc Adr Stock (NMR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $7.27 | $7.00 | $0.27 | 1,766,125.0 | +0.14% |
| Aug, 2025 | $7.46 | $6.59 | $0.8699 | 9,652,308.0 | +8.12% |
| Jul, 2025 | $7.20 | $6.21 | $0.99 | 12,491,396.0 | +1.06% |
| Jun, 2025 | $6.64 | $6.02 | $0.62 | 9,660,900.0 | +8.05% |
| May, 2025 | $6.18 | $5.48 | $0.70 | 12,184,266.0 | +9.73% |
| Apr, 2025 | $6.18 | $4.86 | $1.32 | 27,921,548.0 | -9.76% |
| Mar, 2025 | $6.68 | $6.04 | $0.636 | 10,890,048.0 | -4.50% |
| Feb, 2025 | $6.99 | $6.30 | $0.69 | 10,817,519.0 | -0.62% |
| Jan, 2025 | $6.57 | $5.52 | $1.05 | 11,171,397.0 | +11.92% |
Nomura Holdings Inc Adr Stock (NMR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.27 | $5.64 | $0.63 | 8,134,711.0 | -4.11% |
| Nov, 2024 | $6.09 | $5.23 | $0.86 | 14,552,226.0 | +17.37% |
| Oct, 2024 | $5.55 | $5.01 | $0.54 | 15,275,929.0 | -0.77% |
| Sep, 2024 | $5.88 | $5.16 | $0.72 | 19,598,105.0 | -10.77% |
| Aug, 2024 | $6.02 | $4.66 | $1.36 | 23,453,356.0 | -5.49% |
| Jul, 2024 | $6.33 | $5.71 | $0.625 | 11,699,905.0 | +7.09% |
| Jun, 2024 | $6.41 | $5.58 | $0.835 | 13,345,040.0 | -4.93% |
| May, 2024 | $6.11 | $5.50 | $0.61 | 24,030,332.0 | +6.48% |
| Apr, 2024 | $6.30 | $5.70 | $0.6017 | 37,716,547.0 | -11.06% |
| Mar, 2024 | $6.62 | $5.78 | $0.8375 | 48,867,757.0 | +12.24% |
| Feb, 2024 | $5.78 | $5.35 | $0.43 | 64,836,560.0 | -0.35% |
| Jan, 2024 | $5.91 | $4.43 | $1.48 | 167,699,905.0 | +27.27% |
Nomura Holdings Inc Adr Stock (NMR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.54 | $4.06 | $0.48 | 75,483,132.0 | +9.73% |
| Nov, 2023 | $4.21 | $3.90 | $0.31 | 139,202,771.0 | +6.20% |
| Oct, 2023 | $4.13 | $3.75 | $0.38 | 209,163,286.0 | -3.73% |
| Sep, 2023 | $4.47 | $3.94 | $0.5299 | 89,644,154.0 | +3.61% |
| Aug, 2023 | $4.08 | $3.63 | $0.45 | 32,763,549.0 | -7.18% |
| Jul, 2023 | $4.22 | $3.79 | $0.43 | 7,637,364.0 | +9.14% |
| Jun, 2023 | $4.01 | $3.53 | $0.48 | 19,827,064.0 | +9.12% |
| May, 2023 | $3.68 | $3.38 | $0.30 | 32,002,655.0 | -1.40% |
| Apr, 2023 | $3.94 | $3.54 | $0.40 | 12,566,996.0 | -6.32% |
| Mar, 2023 | $4.13 | $3.60 | $0.53 | 19,212,665.0 | -7.77% |
| Feb, 2023 | $4.23 | $3.93 | $0.30 | 16,439,573.0 | +1.98% |
| Jan, 2023 | $4.07 | $3.69 | $0.38 | 22,855,446.0 | +7.73% |
2.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):