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 May 30, 2025, is $6.09.
  • 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 103.34% to $6.09 now.
  • The 52-week high stock price for NMR is $6.99, representing a 14.78% increase from the current share price, occurred on February 05, 2025.
  • The 52-week low stock price for NMR is $4.66, indicating a -23.48% 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
May 30, 2025 $6.14 $6.03 $0.11 495,103.0 +1.00%
May 29, 2025 $6.11 $5.96 $0.148 504,362.0 -0.33%
May 28, 2025 $6.09 $6.04 $0.05 441,845.0 -2.10%
May 27, 2025 $6.18 $6.08 $0.105 400,857.0 +4.04%
May 23, 2025 $5.96 $5.87 $0.09 396,693.0 -0.83%
May 22, 2025 $6.01 $5.94 $0.07 307,139.0 +0.50%
May 21, 2025 $6.03 $5.95 $0.08 483,866.0 -0.17%
May 20, 2025 $5.98 $5.91 $0.07 336,816.0 +0.17%
May 19, 2025 $5.97 $5.87 $0.10 554,651.0 -0.67%
May 16, 2025 $6.02 $5.97 $0.05 400,469.0 +1.18%
May 15, 2025 $5.95 $5.89 $0.0601 469,114.0 -1.17%
May 14, 2025 $6.02 $5.95 $0.0672 740,498.0 +1.35%
May 13, 2025 $5.92 $5.85 $0.075 816,443.0 +1.89%
May 12, 2025 $5.83 $5.77 $0.0575 772,792.0 +3.20%
May 09, 2025 $5.65 $5.61 $0.04 481,899.0 +1.26%
May 08, 2025 $5.60 $5.54 $0.06 541,485.0 +1.09%
May 07, 2025 $5.56 $5.48 $0.08 1,180,364.0 -0.36%
May 06, 2025 $5.58 $5.51 $0.07 433,665.0 -0.72%
May 05, 2025 $5.59 $5.53 $0.06 672,759.0 +0.00%
May 02, 2025 $5.57 $5.48 $0.09 873,228.0 +0.91%

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
May, 2025 $6.18 $5.48 $0.70 12,679,369.0 +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%
$8.11
price down icon 3.80%
$209.68
price up icon 0.18%
$9.36
price down icon 7.14%
$387.16
price down icon 0.10%
$66.15
price up icon 3.44%
Cap:     |  Volume (24h):