Nomura Holdings Inc ADR (NY: NMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	4.304	4.304	4.093	4.230	1,213,105	-0.26(-5.73%)
Oct 28, 2021	4.423	4.487	4.423	4.487	493,809	+0.10(+2.30%)
Oct 27, 2021	4.432	4.432	4.377	4.386	294,895	-0.03(-0.62%)
Oct 26, 2021	4.441			4.414	369,135	+0.00(+0.00%)
Oct 25, 2021	4.441	4.496	4.414	4.414	257,103	-0.03(-0.62%)
Oct 22, 2021	4.487	4.487	4.423	4.441	323,365	-0.05(-1.02%)
Oct 21, 2021	4.469	4.515	4.460	4.487	556,750	-0.05(-1.01%)
Oct 20, 2021	4.533	4.542	4.515	4.533	304,579	+0.06(+1.23%)
Oct 19, 2021	4.460	4.478	4.423	4.478	353,237	+0.03(+0.62%)
Oct 18, 2021	4.487	4.487	4.450	4.450	259,631	-0.05(-1.02%)
Oct 15, 2021	4.460	4.506	4.460	4.496	344,040	+0.07(+1.66%)
Oct 14, 2021	4.460	4.460	4.359	4.423	425,557	+0.00(+0.00%)
Oct 13, 2021	4.450	4.460	4.414	4.423	375,284	-0.04(-0.82%)
Oct 12, 2021	4.496	4.506	4.450	4.460	202,472	-0.02(-0.41%)
Oct 11, 2021	4.533	4.550	4.478	4.478	229,175	-0.01(-0.20%)
Oct 08, 2021	4.551	4.551	4.469	4.487	219,176	-0.06(-1.21%)
Oct 07, 2021	4.551	4.579	4.515	4.542	242,220	+0.00(+0.00%)
Oct 06, 2021	4.496	4.551	4.469	4.542	366,530	+0.01(+0.20%)
Oct 05, 2021	4.478	4.551	4.460	4.533	404,997	+0.10(+2.28%)
Oct 04, 2021	4.506	4.533	4.409	4.432	670,403	-0.11(-2.42%)
Oct 01, 2021	4.542	4.551	4.487	4.542	376,421	+0.01(+0.20%)
Sep 30, 2021	4.616	4.662	4.515	4.533	484,738	-0.13(-2.76%)
Sep 29, 2021	4.671	4.671	4.602	4.662	276,118	+0.01(+0.21%)
Sep 28, 2021	4.751	4.779	4.643	4.652	466,281	-0.09(-1.91%)
Sep 27, 2021	4.688	4.756	4.683	4.742	323,460	+0.09(+1.95%)
Sep 24, 2021	4.634	4.661	4.634	4.652	195,123	+0.01(+0.19%)
Sep 23, 2021	4.634	4.661	4.625	4.643	212,528	+0.00(+0.00%)
Sep 22, 2021	4.561	4.670	4.444	4.643	425,759	+0.08(+1.79%)
Sep 21, 2021	4.552	4.570	4.543	4.561	207,253	+0.01(+0.20%)
Sep 20, 2021	4.588	4.588	4.498	4.552	343,317	-0.09(-1.95%)
Sep 17, 2021	4.661	4.688	4.616	4.643	275,265	-0.05(-0.97%)
Sep 16, 2021	4.688	4.688	4.656	4.688	213,211	-0.03(-0.58%)
Sep 15, 2021	4.715	4.715	4.670	4.715	330,084	-0.03(-0.57%)
Sep 14, 2021	4.742	4.760	4.706	4.742	415,307	+0.00(+0.00%)
Sep 13, 2021	4.720	4.747	4.715	4.742	240,682	+0.03(+0.58%)
Sep 10, 2021	4.715	4.733	4.697	4.715	281,784	+0.03(+0.58%)
Sep 09, 2021	4.670	4.697	4.661	4.688	136,571	+0.03(+0.58%)
Sep 08, 2021	4.697	4.706	4.661	4.661	332,959	-0.04(-0.77%)
Sep 07, 2021	4.679	4.715	4.663	4.697	294,373	+0.05(+1.17%)
Sep 03, 2021	4.570	4.643	4.534	4.643	678,742	+0.27(+6.21%)
Sep 02, 2021	4.417	4.426	4.371	4.371	554,072	-0.05(-1.23%)
Sep 01, 2021	4.398	4.435	4.389	4.426	299,225	+0.10(+2.30%)
Aug 31, 2021	4.344	4.353	4.317	4.326	438,326	-0.03(-0.62%)
Aug 30, 2021	4.380	4.380	4.344	4.353	336,543	-0.02(-0.41%)
Aug 27, 2021	4.326	4.380	4.326	4.371	223,910	+0.05(+1.05%)
Aug 26, 2021	4.362	4.362	4.308	4.326	331,775	-0.05(-1.04%)
Aug 25, 2021	4.344	4.380	4.344	4.371	222,598	+0.03(+0.62%)
Aug 24, 2021	4.317	4.362	4.317	4.344	344,797	+0.04(+0.84%)
Aug 23, 2021	4.299	4.308	4.281	4.308	338,203	+0.02(+0.42%)
Aug 20, 2021	4.245	4.299	4.208	4.290	500,492	+0.05(+1.07%)
Aug 19, 2021	4.335	4.335	4.217	4.245	1,254,283	-0.15(-3.50%)
Aug 18, 2021	4.426	4.480	4.398	4.398	500,911	-0.07(-1.62%)
Aug 17, 2021	4.471	4.471	4.422	4.471	412,766	-0.04(-0.80%)
Aug 16, 2021	4.534	4.534	4.471	4.507	232,971	-0.03(-0.60%)
Aug 13, 2021	4.543	4.543	4.525	4.534	240,711	+0.00(+0.00%)
Aug 12, 2021	4.507	4.552	4.507	4.534	500,116	+0.08(+1.83%)
Aug 11, 2021	4.462	4.462	4.417	4.453	706,789	+0.01(+0.20%)
Aug 10, 2021	4.417	4.444	4.380	4.444	1,246,808	-0.02(-0.41%)
Aug 09, 2021	4.489	4.498	4.426	4.462	953,897	-0.02(-0.40%)
Aug 06, 2021	4.462	4.489	4.444	4.480	457,104	+0.07(+1.64%)
Aug 05, 2021	4.398	4.417	4.380	4.407	206,603	+0.05(+1.04%)
Aug 04, 2021	4.407	4.430	4.362	4.362	278,674	-0.07(-1.63%)
Aug 03, 2021	4.435	4.435	4.362	4.435	584,060	+0.00(+0.00%)