Get the Stockscreener App
5.91
1.55%
+0.09
After Hours:
5.91
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 April 29, 2024, is $5.91.
- Nomura Holdings Inc. ADR all-time high stock price is $7.38, occurred on June 20, 2014.
- 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 97.33% to $5.91 now.
- The 52-week high stock price for NMR is $6.6175, representing a 11.97% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for NMR is $3.38, indicating a -42.81% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Nomura Holdings Inc. ADR (NMR) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 29, 2024 | $5.93 | $5.82 | $0.115 | 1,641,877.0 | +1.55% |
| Apr 26, 2024 | $5.86 | $5.76 | $0.10 | 805,898.0 | +0.17% |
| Apr 25, 2024 | $5.84 | $5.75 | $0.09 | 1,556,015.0 | -1.69% |
| Apr 24, 2024 | $5.95 | $5.89 | $0.0549 | 880,973.0 | +0.34% |
| Apr 23, 2024 | $5.92 | $5.88 | $0.04 | 1,252,040.0 | +0.17% |
| Apr 22, 2024 | $5.92 | $5.83 | $0.09 | 2,026,362.0 | +1.91% |
| Apr 19, 2024 | $5.80 | $5.70 | $0.0967 | 2,374,216.0 | -1.70% |
| Apr 18, 2024 | $5.92 | $5.85 | $0.07 | 1,541,356.0 | +0.17% |
| Apr 17, 2024 | $5.90 | $5.84 | $0.06 | 2,335,842.0 | -1.01% |
| Apr 16, 2024 | $5.97 | $5.88 | $0.09 | 2,019,533.0 | -3.43% |
| Apr 15, 2024 | $6.24 | $6.12 | $0.12 | 2,059,597.0 | +0.33% |
| Apr 12, 2024 | $6.20 | $6.09 | $0.1062 | 2,343,799.0 | -2.08% |
| Apr 11, 2024 | $6.26 | $6.17 | $0.095 | 1,419,193.0 | +1.46% |
| Apr 10, 2024 | $6.20 | $6.07 | $0.13 | 1,644,658.0 | -0.81% |
| Apr 09, 2024 | $6.28 | $6.18 | $0.10 | 2,064,690.0 | -0.32% |
| Apr 08, 2024 | $6.26 | $6.18 | $0.085 | 1,794,869.0 | +1.14% |
| Apr 05, 2024 | $6.17 | $6.08 | $0.0936 | 1,368,065.0 | -0.49% |
| Apr 04, 2024 | $6.30 | $6.17 | $0.14 | 2,139,906.0 | -0.64% |
| Apr 03, 2024 | $6.24 | $6.15 | $0.09 | 1,388,835.0 | +1.30% |
| Apr 02, 2024 | $6.15 | $6.09 | $0.06 | 1,215,558.0 | +0.16% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $6.30 | $5.70 | $0.6017 | 36,917,545.0 | -7.94% |
| 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% |
Nomura Holdings Inc. ADR Stock (NMR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.75 | $3.49 | $0.26 | 21,531,745.0 | +2.46% |
| Nov, 2022 | $3.66 | $3.00 | $0.665 | 31,639,297.0 | +12.27% |
| Oct, 2022 | $3.42 | $3.15 | $0.27 | 45,917,279.0 | -1.21% |
| Sep, 2022 | $3.66 | $3.26 | $0.40 | 48,082,302.0 | -9.09% |
| Aug, 2022 | $3.86 | $3.38 | $0.4795 | 24,702,044.0 | -5.22% |
| Jul, 2022 | $3.87 | $3.58 | $0.28 | 21,115,000.0 | +6.98% |
| Jun, 2022 | $3.98 | $3.52 | $0.46 | 25,672,905.0 | -8.44% |
| May, 2022 | $3.96 | $3.57 | $0.39 | 24,393,402.0 | +3.44% |
| Apr, 2022 | $4.30 | $3.67 | $0.625 | 31,712,046.0 | -10.43% |
| Mar, 2022 | $4.57 | $4.09 | $0.48 | 24,152,289.0 | -7.86% |
| Feb, 2022 | $4.87 | $4.38 | $0.49 | 22,509,992.0 | +3.15% |
| Jan, 2022 | $4.75 | $4.33 | $0.425 | 19,326,614.0 | +2.54% |
2.85%
0.33%
Cap:
|
Volume (24h):