6.92
price down icon0.57%   -0.04
after-market After Hours: 6.91 -0.010 -0.14%
loading

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 October 24, 2025, is $6.92.
  • Nomura Holdings Inc Adr all-time high stock price is $7.59, occurred on September 16, 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 131.05% to $6.92 now.
  • The 52-week high stock price for NMR is $7.59, representing a 9.68% increase from the current share price, occurred on September 16, 2025.
  • The 52-week low stock price for NMR is $4.86, indicating a -29.77% 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:
Date High Low High - Low Volume % Change
Oct 24, 2025 $6.93 $6.88 $0.05 408,283.0 -0.57%
Oct 23, 2025 $6.98 $6.93 $0.05 375,663.0 -0.57%
Oct 22, 2025 $7.05 $6.95 $0.10 597,989.0 -0.99%
Oct 21, 2025 $7.07 $7.03 $0.04 474,817.0 -0.70%
Oct 20, 2025 $7.12 $7.08 $0.04 422,807.0 +1.28%
Oct 17, 2025 $7.03 $6.93 $0.10 531,413.0 +0.00%
Oct 16, 2025 $7.10 $7.01 $0.09 718,618.0 -0.42%
Oct 15, 2025 $7.13 $7.01 $0.1195 659,002.0 +2.47%
Oct 14, 2025 $6.94 $6.78 $0.1599 629,474.0 +0.73%
Oct 13, 2025 $6.84 $6.75 $0.095 979,916.0 +1.63%
Oct 10, 2025 $6.99 $6.71 $0.28 922,618.0 -5.87%
Oct 09, 2025 $7.24 $7.12 $0.115 464,723.0 -0.14%
Oct 08, 2025 $7.18 $7.14 $0.035 534,844.0 +0.70%
Oct 07, 2025 $7.23 $7.11 $0.12 673,903.0 -2.87%
Oct 06, 2025 $7.35 $7.28 $0.07 844,988.0 +1.81%
Oct 03, 2025 $7.21 $7.16 $0.05 601,223.0 +1.27%
Oct 02, 2025 $7.12 $7.04 $0.0789 362,336.0 -0.56%
Oct 01, 2025 $7.22 $7.11 $0.11 655,633.0 -1.79%
Sep 30, 2025 $7.38 $7.24 $0.14 653,504.0 -2.42%
Sep 29, 2025 $7.48 $7.41 $0.07 462,810.0 -1.32%

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
Oct, 2025 $7.35 $6.71 $0.64 11,266,533.0 -4.81%
Sep, 2025 $7.59 $7.00 $0.59 9,307,848.0 +1.11%
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%
$62.90
price up icon 12.60%
$178.38
price up icon 4.51%
$340.25
price up icon 0.58%
$142.05
price up icon 9.39%
$68.75
price up icon 2.35%
Cap:     |  Volume (24h):