Nomura Inc.

AI Score

XX

Unlock

6.17
0.07 (1.15%)
At close: Apr 02, 2025, 3:59 PM
5.73
-7.16%
Pre-market: Apr 03, 2025, 07:53 AM EDT

Nomura Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 6.06 6.18 6.06 6.17 0.07 1.15% 356,056
Apr 1, 2025 6.10 6.12 6.01 6.10 -0.05 -0.81% 537,610
Mar 31, 2025 6.17 6.17 6.04 6.15 -0.24 -3.76% 810,200
Mar 28, 2025 6.44 6.48 6.37 6.39 -0.22 -3.33% 584,700
Mar 27, 2025 6.59 6.67 6.59 6.61 0.05 0.76% 365,400
Mar 26, 2025 6.63 6.63 6.53 6.56 -0.10 -1.50% 461,134
Mar 25, 2025 6.66 6.67 6.61 6.66 0.01 0.15% 385,145
Mar 24, 2025 6.64 6.66 6.61 6.65 0.07 1.06% 322,427
Mar 21, 2025 6.52 6.61 6.52 6.58 0.06 0.92% 487,140
Mar 20, 2025 6.50 6.52 6.47 6.52 -0.05 -0.76% 318,700
Mar 19, 2025 6.48 6.60 6.45 6.57 0.09 1.39% 423,732
Mar 18, 2025 6.44 6.48 6.40 6.48 -0.01 -0.15% 440,310
Mar 17, 2025 6.40 6.50 6.40 6.49 0.11 1.72% 510,421
Mar 14, 2025 6.27 6.42 6.27 6.38 0.19 3.07% 1,140,510
Mar 13, 2025 6.20 6.24 6.16 6.19 -0.08 -1.28% 462,300
Mar 12, 2025 6.21 6.32 6.21 6.27 0.13 2.12% 611,400
Mar 11, 2025 6.17 6.20 6.08 6.14 -0.17 -2.69% 878,919
Mar 10, 2025 6.38 6.42 6.27 6.31 -0.20 -3.07% 531,700
Mar 7, 2025 6.51 6.54 6.41 6.51 0.04 0.62% 599,700
Mar 6, 2025 6.56 6.61 6.45 6.47 -0.15 -2.27% 699,500
Mar 5, 2025 6.53 6.65 6.53 6.62 0.23 3.60% 498,900
Mar 4, 2025 6.44 6.49 6.31 6.39 -0.12 -1.84% 730,100
Mar 3, 2025 6.63 6.68 6.48 6.51 0.07 1.09% 611,800
Feb 28, 2025 6.47 6.47 6.37 6.44 -0.15 -2.28% 516,727
Feb 27, 2025 6.62 6.70 6.57 6.59 0.04 0.61% 405,400
Feb 26, 2025 6.56 6.60 6.53 6.55 0.00 0.00% 252,231
Feb 25, 2025 6.60 6.65 6.51 6.55 0.06 0.92% 572,807
Feb 24, 2025 6.54 6.57 6.43 6.49 0.01 0.15% 665,600
Feb 21, 2025 6.62 6.63 6.48 6.48 -0.14 -2.11% 336,300
Feb 20, 2025 6.68 6.69 6.59 6.62 -0.07 -1.05% 516,900
Feb 19, 2025 6.66 6.70 6.63 6.69 -0.02 -0.30% 335,400
Feb 18, 2025 6.74 6.74 6.66 6.71 -0.05 -0.74% 531,042
Feb 14, 2025 6.77 6.80 6.74 6.76 -0.01 -0.15% 335,243
Feb 13, 2025 6.74 6.81 6.72 6.77 0.23 3.52% 557,143
Feb 12, 2025 6.56 6.59 6.42 6.54 -0.32 -4.66% 525,838
Feb 11, 2025 6.84 6.87 6.81 6.86 0.02 0.29% 370,600
Feb 10, 2025 6.88 6.89 6.84 6.84 0.07 1.03% 411,400
Feb 7, 2025 6.88 6.89 6.76 6.77 -0.14 -2.03% 741,600
Feb 6, 2025 6.92 6.95 6.84 6.91 -0.07 -1.00% 1,052,300
Feb 5, 2025 6.65 6.99 6.65 6.98 0.52 8.05% 1,602,100
Feb 4, 2025 6.46 6.48 6.42 6.46 0.01 0.16% 661,594
Feb 3, 2025 6.30 6.46 6.30 6.45 -0.03 -0.46% 673,200
Jan 31, 2025 6.55 6.57 6.47 6.48 0.03 0.47% 367,100
Jan 30, 2025 6.47 6.50 6.42 6.45 0.04 0.62% 430,939
Jan 29, 2025 6.40 6.46 6.40 6.41 0.04 0.63% 771,900
Jan 28, 2025 6.27 6.46 6.26 6.37 0.08 1.27% 999,200
Jan 27, 2025 6.22 6.30 6.22 6.29 0.03 0.48% 582,942
Jan 24, 2025 6.20 6.28 6.20 6.26 0.11 1.79% 437,400
Jan 23, 2025 6.10 6.15 6.08 6.15 0.04 0.65% 770,800
Jan 22, 2025 6.16 6.19 6.10 6.11 -0.01 -0.16% 635,361