Nomura Inc. (NMR)
NYSE: NMR
· Real-Time Price · USD
7.20
0.10 (1.41%)
At close: Oct 03, 2025, 3:59 PM
7.22
0.28%
After-hours: Oct 03, 2025, 05:29 PM EDT
NMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.17 | 7.21 | 7.16 | 7.19 | 7.19 | 1.27% | 601,222 |
| Oct 2, 2025 | 7.11 | 7.12 | 7.04 | 7.10 | 7.10 | -0.56% | 362,383 |
| Oct 1, 2025 | 7.22 | 7.22 | 7.11 | 7.14 | 7.14 | -1.79% | 655,656 |
| Sep 30, 2025 | 7.38 | 7.38 | 7.24 | 7.27 | 7.27 | -2.42% | 653,518 |
| Sep 29, 2025 | 7.46 | 7.48 | 7.41 | 7.45 | 7.45 | -1.32% | 463,849 |
| Sep 26, 2025 | 7.49 | 7.57 | 7.48 | 7.55 | 7.55 | 1.48% | 532,300 |
| Sep 25, 2025 | 7.41 | 7.44 | 7.37 | 7.44 | 7.44 | 1.22% | 670,997 |
| Sep 24, 2025 | 7.43 | 7.43 | 7.32 | 7.35 | 7.35 | -1.61% | 523,200 |
| Sep 23, 2025 | 7.52 | 7.54 | 7.45 | 7.47 | 7.47 | -0.27% | 469,600 |
| Sep 22, 2025 | 7.48 | 7.50 | 7.45 | 7.49 | 7.49 | 0.27% | 233,700 |
| Sep 19, 2025 | 7.48 | 7.49 | 7.44 | 7.47 | 7.47 | -1.19% | 328,200 |
| Sep 18, 2025 | 7.52 | 7.56 | 7.50 | 7.56 | 7.56 | 0.93% | 399,828 |
| Sep 17, 2025 | 7.56 | 7.57 | 7.46 | 7.49 | 7.49 | -0.79% | 478,431 |
| Sep 16, 2025 | 7.59 | 7.59 | 7.54 | 7.55 | 7.55 | 0.00% | 379,434 |
| Sep 15, 2025 | 7.58 | 7.58 | 7.53 | 7.55 | 7.55 | 0.53% | 422,333 |
| Sep 12, 2025 | 7.50 | 7.56 | 7.46 | 7.51 | 7.51 | -0.53% | 520,556 |
| Sep 11, 2025 | 7.46 | 7.55 | 7.46 | 7.55 | 7.55 | 1.21% | 517,200 |
| Sep 10, 2025 | 7.44 | 7.50 | 7.43 | 7.46 | 7.46 | 0.81% | 347,403 |
| Sep 9, 2025 | 7.38 | 7.40 | 7.32 | 7.40 | 7.40 | -0.40% | 505,243 |
| Sep 8, 2025 | 7.36 | 7.45 | 7.35 | 7.43 | 7.43 | 3.19% | 329,391 |
Page 1 of 136