Nomura Inc. (NMR)
5.66
0.08 (1.43%)
At close: Jan 14, 2025, 3:59 PM
5.65
-0.18%
After-hours Jan 14, 2025, 07:00 PM EST
NMR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.63 | 5.68 | 5.63 | 5.65 | 0.07 | 1.25% | 444,657 |
| Jan 13, 2025 | 5.53 | 5.59 | 5.52 | 5.58 | 0.02 | 0.36% | 494,437 |
| Jan 10, 2025 | 5.67 | 5.69 | 5.56 | 5.56 | -0.20 | -3.47% | 1,535,500 |
| Jan 8, 2025 | 5.73 | 5.76 | 5.67 | 5.76 | -0.03 | -0.52% | 634,126 |
| Jan 7, 2025 | 5.88 | 5.90 | 5.78 | 5.79 | -0.02 | -0.34% | 299,500 |
| Jan 6, 2025 | 5.89 | 5.90 | 5.81 | 5.81 | -0.03 | -0.51% | 293,600 |
| Jan 3, 2025 | 5.83 | 5.86 | 5.79 | 5.84 | 0.03 | 0.52% | 364,644 |
| Jan 2, 2025 | 5.77 | 5.86 | 5.75 | 5.81 | 0.02 | 0.35% | 742,000 |
| Dec 31, 2024 | 5.84 | 5.89 | 5.78 | 5.79 | -0.04 | -0.69% | 227,300 |
| Dec 30, 2024 | 5.81 | 5.88 | 5.75 | 5.83 | -0.03 | -0.51% | 650,300 |
| Dec 27, 2024 | 5.89 | 5.90 | 5.82 | 5.86 | 0.00 | 0.00% | 482,541 |
| Dec 26, 2024 | 5.81 | 5.88 | 5.81 | 5.86 | 0.06 | 1.03% | 377,328 |
| Dec 24, 2024 | 5.80 | 5.80 | 5.76 | 5.80 | 0.03 | 0.52% | 205,441 |
| Dec 23, 2024 | 5.69 | 5.77 | 5.69 | 5.77 | 0.04 | 0.70% | 359,458 |
| Dec 20, 2024 | 5.64 | 5.78 | 5.64 | 5.73 | 0.04 | 0.70% | 426,900 |
| Dec 19, 2024 | 5.74 | 5.80 | 5.67 | 5.69 | 0.00 | 0.00% | 608,100 |
| Dec 18, 2024 | 5.83 | 5.94 | 5.68 | 5.69 | -0.06 | -1.04% | 531,500 |
| Dec 17, 2024 | 5.79 | 5.83 | 5.74 | 5.75 | -0.18 | -3.04% | 342,046 |
| Dec 16, 2024 | 5.94 | 5.95 | 5.90 | 5.93 | -0.01 | -0.17% | 389,336 |
| Dec 13, 2024 | 5.98 | 5.99 | 5.94 | 5.94 | -0.07 | -1.16% | 336,500 |
| Dec 12, 2024 | 5.97 | 6.06 | 5.97 | 6.01 | -0.11 | -1.80% | 266,000 |
| Dec 11, 2024 | 6.11 | 6.14 | 6.08 | 6.12 | 0.08 | 1.32% | 301,700 |
| Dec 10, 2024 | 6.11 | 6.11 | 6.04 | 6.04 | -0.06 | -0.98% | 335,606 |
| Dec 9, 2024 | 6.17 | 6.18 | 6.10 | 6.10 | -0.06 | -0.97% | 511,816 |
| Dec 6, 2024 | 6.21 | 6.22 | 6.13 | 6.16 | -0.08 | -1.28% | 380,514 |
| Dec 5, 2024 | 6.26 | 6.27 | 6.23 | 6.24 | 0.04 | 0.65% | 378,500 |
| Dec 4, 2024 | 6.21 | 6.21 | 6.17 | 6.20 | -0.05 | -0.80% | 490,300 |
| Dec 3, 2024 | 6.24 | 6.26 | 6.21 | 6.25 | 0.08 | 1.30% | 417,228 |
| Dec 2, 2024 | 6.13 | 6.22 | 6.12 | 6.17 | 0.09 | 1.48% | 672,700 |
| Nov 29, 2024 | 5.98 | 6.08 | 5.98 | 6.08 | 0.15 | 2.53% | 273,800 |
| Nov 27, 2024 | 5.96 | 5.96 | 5.91 | 5.93 | -0.04 | -0.67% | 508,800 |
| Nov 26, 2024 | 6.02 | 6.02 | 5.94 | 5.97 | -0.11 | -1.81% | 376,737 |
| Nov 25, 2024 | 6.09 | 6.09 | 6.02 | 6.08 | 0.04 | 0.66% | 488,333 |
| Nov 22, 2024 | 6.03 | 6.07 | 5.99 | 6.04 | -0.01 | -0.17% | 430,049 |
| Nov 21, 2024 | 5.99 | 6.09 | 5.98 | 6.05 | 0.09 | 1.51% | 408,800 |
| Nov 20, 2024 | 6.00 | 6.00 | 5.94 | 5.96 | -0.06 | -1.00% | 377,932 |
| Nov 19, 2024 | 5.98 | 6.06 | 5.97 | 6.02 | 0.01 | 0.17% | 704,005 |
| Nov 18, 2024 | 5.97 | 6.04 | 5.93 | 6.01 | 0.15 | 2.56% | 594,600 |
| Nov 15, 2024 | 5.87 | 5.88 | 5.82 | 5.86 | -0.04 | -0.68% | 591,800 |
| Nov 14, 2024 | 5.81 | 5.94 | 5.81 | 5.90 | 0.15 | 2.61% | 786,000 |
| Nov 13, 2024 | 5.80 | 5.86 | 5.74 | 5.75 | -0.13 | -2.21% | 538,000 |
| Nov 12, 2024 | 5.90 | 5.95 | 5.84 | 5.88 | -0.01 | -0.17% | 782,200 |
| Nov 11, 2024 | 5.89 | 5.92 | 5.86 | 5.89 | 0.04 | 0.68% | 410,139 |
| Nov 8, 2024 | 5.88 | 5.89 | 5.81 | 5.85 | 0.10 | 1.74% | 1,668,012 |
| Nov 7, 2024 | 5.72 | 5.79 | 5.72 | 5.75 | 0.09 | 1.59% | 607,800 |
| Nov 6, 2024 | 5.69 | 5.69 | 5.57 | 5.66 | 0.06 | 1.07% | 1,023,739 |
| Nov 5, 2024 | 5.61 | 5.70 | 5.50 | 5.60 | 0.34 | 6.46% | 3,171,449 |
| Nov 4, 2024 | 5.28 | 5.29 | 5.23 | 5.26 | 0.01 | 0.19% | 446,400 |
| Nov 1, 2024 | 5.32 | 5.39 | 5.25 | 5.25 | 0.07 | 1.35% | 610,151 |
| Oct 31, 2024 | 5.15 | 5.19 | 5.12 | 5.18 | 0.00 | 0.00% | 711,744 |