6.87
price up icon6.02%   0.39
after-market After Hours: 6.90 0.03 +0.44%
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 July 23, 2025, is $6.87.
  • 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 129.38% to $6.87 now.
  • The 52-week high stock price for NMR is $6.99, representing a 1.75% increase from the current share price, occurred on February 05, 2025.
  • The 52-week low stock price for NMR is $4.66, indicating a -32.17% decrease from the current share price, occurred on August 05, 2024.
  • 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
Jul 23, 2025 $6.89 $6.86 $0.03 465,120.0 +6.02%
Jul 22, 2025 $6.50 $6.42 $0.08 438,955.0 +1.41%
Jul 21, 2025 $6.43 $6.21 $0.22 443,375.0 +1.11%
Jul 18, 2025 $6.33 $6.30 $0.03 429,084.0 -0.47%
Jul 17, 2025 $6.36 $6.29 $0.07 624,758.0 +0.79%
Jul 16, 2025 $6.35 $6.22 $0.13 910,463.0 -0.79%
Jul 15, 2025 $6.40 $6.32 $0.085 357,279.0 -1.40%
Jul 14, 2025 $6.46 $6.39 $0.065 415,809.0 +0.31%
Jul 11, 2025 $6.43 $6.36 $0.07 466,773.0 +0.16%
Jul 10, 2025 $6.42 $6.35 $0.065 449,962.0 +0.47%
Jul 09, 2025 $6.38 $6.34 $0.04 347,038.0 +0.79%
Jul 08, 2025 $6.35 $6.30 $0.05 345,743.0 +0.80%
Jul 07, 2025 $6.41 $6.26 $0.15 491,383.0 -3.53%
Jul 03, 2025 $6.52 $6.46 $0.06 311,890.0 -0.61%
Jul 02, 2025 $6.56 $6.49 $0.07 938,958.0 -0.30%
Jul 01, 2025 $6.59 $6.51 $0.085 690,013.0 -0.15%
Jun 30, 2025 $6.61 $6.55 $0.06 378,770.0 -0.30%
Jun 27, 2025 $6.64 $6.54 $0.095 882,591.0 +4.43%
Jun 26, 2025 $6.33 $6.25 $0.085 441,026.0 +1.77%
Jun 25, 2025 $6.22 $6.17 $0.05 346,462.0 -0.64%
Jun 24, 2025 $6.25 $6.18 $0.07 709,600.0 +1.79%

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
Jul, 2025 $6.89 $6.21 $0.68 8,591,723.0 +4.41%
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%
$168.89
price up icon 2.82%
capital_markets TW
$136.65
price up icon 1.05%
$379.18
price up icon 1.29%
capital_markets JEF
$57.04
price up icon 1.55%
$202.41
price up icon 2.07%
Cap:     |  Volume (24h):