7.27
price down icon2.42%   -0.18
after-market After Hours: 7.28 0.01 +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 September 30, 2025, is $7.27.
  • 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 142.74% to $7.27 now.
  • The 52-week high stock price for NMR is $7.59, representing a 4.40% increase from the current share price, occurred on September 16, 2025.
  • The 52-week low stock price for NMR is $4.86, indicating a -33.15% 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
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%
Sep 26, 2025 $7.57 $7.48 $0.09 532,267.0 +1.48%
Sep 25, 2025 $7.44 $7.37 $0.075 670,897.0 +1.22%
Sep 24, 2025 $7.43 $7.32 $0.11 580,358.0 -1.61%
Sep 23, 2025 $7.54 $7.45 $0.095 496,449.0 -0.27%
Sep 22, 2025 $7.50 $7.45 $0.055 233,672.0 +0.27%
Sep 19, 2025 $7.49 $7.44 $0.045 328,153.0 -1.19%
Sep 18, 2025 $7.56 $7.50 $0.06 399,767.0 +0.93%
Sep 17, 2025 $7.57 $7.46 $0.115 478,178.0 -0.79%
Sep 16, 2025 $7.59 $7.54 $0.055 379,428.0 +0.00%
Sep 15, 2025 $7.58 $7.53 $0.05 422,329.0 +0.53%
Sep 12, 2025 $7.56 $7.46 $0.10 520,510.0 -0.53%
Sep 11, 2025 $7.55 $7.46 $0.09 517,167.0 +1.21%
Sep 10, 2025 $7.50 $7.43 $0.0667 347,402.0 +0.81%
Sep 09, 2025 $7.40 $7.32 $0.08 505,017.0 -0.40%
Sep 08, 2025 $7.45 $7.35 $0.10 329,342.0 +3.19%
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%

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 $7.59 $7.00 $0.59 9,961,352.0 +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%
$332.69
price down icon 2.32%
$132.58
price down icon 0.81%
$173.91
price up icon 0.15%
$68.81
price up icon 0.01%
capital_markets JEF
$65.42
price down icon 1.86%
Cap:     |  Volume (24h):