Nomura Inc. (NMR)
NYSE: NMR
· Real-Time Price · USD
7.43
0.23 (3.19%)
At close: Sep 08, 2025, 3:59 PM
7.45
0.20%
After-hours: Sep 08, 2025, 06:17 PM EDT
NMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.25 | 7.27 | 7.16 | 7.20 | 7.20 | 0.56% | 315,527 |
| Sep 4, 2025 | 7.14 | 7.17 | 7.10 | 7.16 | 7.16 | 1.27% | 294,600 |
| Sep 3, 2025 | 7.00 | 7.08 | 7.00 | 7.07 | 7.07 | -1.26% | 529,700 |
| Sep 2, 2025 | 7.07 | 7.16 | 7.05 | 7.16 | 7.16 | -0.42% | 311,072 |
| Aug 29, 2025 | 7.18 | 7.20 | 7.07 | 7.19 | 7.19 | -1.64% | 535,000 |
| Aug 28, 2025 | 7.28 | 7.32 | 7.27 | 7.31 | 7.31 | 1.25% | 330,000 |
| Aug 27, 2025 | 7.23 | 7.23 | 7.13 | 7.22 | 7.22 | -1.37% | 288,100 |
| Aug 26, 2025 | 7.27 | 7.32 | 7.27 | 7.32 | 7.32 | 0.27% | 265,500 |
| Aug 25, 2025 | 7.35 | 7.35 | 7.29 | 7.30 | 7.30 | -0.95% | 452,900 |
| Aug 22, 2025 | 7.22 | 7.40 | 7.22 | 7.37 | 7.37 | 2.22% | 524,600 |
| Aug 21, 2025 | 7.21 | 7.23 | 7.18 | 7.21 | 7.21 | -0.69% | 723,100 |
| Aug 20, 2025 | 7.26 | 7.28 | 7.23 | 7.26 | 7.26 | -1.09% | 772,825 |
| Aug 19, 2025 | 7.38 | 7.42 | 7.31 | 7.34 | 7.34 | -1.08% | 932,210 |
| Aug 18, 2025 | 7.40 | 7.44 | 7.39 | 7.42 | 7.42 | 0.54% | 497,600 |
| Aug 15, 2025 | 7.44 | 7.46 | 7.37 | 7.38 | 7.38 | 1.65% | 398,252 |
| Aug 14, 2025 | 7.19 | 7.28 | 7.19 | 7.26 | 7.26 | 0.14% | 445,600 |
| Aug 13, 2025 | 7.20 | 7.26 | 7.20 | 7.25 | 7.25 | 0.28% | 401,510 |
| Aug 12, 2025 | 7.14 | 7.23 | 7.14 | 7.23 | 7.23 | 2.99% | 360,625 |
| Aug 11, 2025 | 7.09 | 7.09 | 7.02 | 7.02 | 7.02 | -0.71% | 299,349 |
| Aug 8, 2025 | 7.05 | 7.09 | 6.99 | 7.07 | 7.07 | 1.73% | 330,400 |