2m 2m 2m 2m 2m 2m 2m
Nomura Hldgs Sp ADR (NMR)
NYSE
$9.63-$0.04 (-0.36%)
Price as of Jul 13, 2026 10:46 AM EDT- $28.2BMarket Cap
- 57.16%1-Year Change
- Capital MarketsIndustry
Nomura Hldgs Sp ADR (NMR)
$9.63-$0.04 (-0.36%)
- 1 Month+13.38%Low Price$8.61High Price$9.66
- 3 Months+15.69%Low Price$7.76High Price$9.66
- 1 Year+57.16%Low Price$6.30High Price$9.66
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/10/2026 | 9.62 | 9.69 | 9.56 | 9.66 | +1.26% | 1,153,155 |
07/09/2026 | 9.46 | 9.60 | 9.44 | 9.54 | +0.95% | 1,681,030 |
07/08/2026 | 9.41 | 9.48 | 9.33 | 9.45 | +0.32% | 1,484,583 |
07/07/2026 | 9.54 | 9.56 | 9.38 | 9.42 | +1.18% | 1,089,938 |
07/06/2026 | 9.22 | 9.34 | 9.22 | 9.31 | +2.76% | 1,080,656 |
07/02/2026 | 9.08 | 9.21 | 8.99 | 9.06 | +0.89% | 1,226,989 |
07/01/2026 | 8.90 | 9.05 | 8.86 | 8.98 | +2.28% | 1,114,892 |
06/30/2026 | 8.73 | 8.81 | 8.72 | 8.78 | +0.11% | 957,515 |
06/29/2026 | 8.76 | 8.82 | 8.70 | 8.77 | -0.23% | 850,925 |
06/26/2026 | 8.82 | 8.92 | 8.76 | 8.79 | 0.00% | 1,142,858 |
06/25/2026 | 8.96 | 9.06 | 8.77 | 8.79 | +2.09% | 1,694,345 |
06/24/2026 | 8.73 | 8.77 | 8.61 | 8.61 | -0.35% | 1,151,814 |
06/23/2026 | 8.68 | 8.75 | 8.61 | 8.64 | -4.11% | 1,363,360 |
06/22/2026 | 8.97 | 9.08 | 8.96 | 9.01 | +0.45% | 914,605 |
06/18/2026 | 9.07 | 9.09 | 8.97 | 8.97 | -1.43% | 1,373,196 |
06/17/2026 | 9.11 | 9.31 | 9.09 | 9.10 | +2.13% | 2,594,098 |
06/16/2026 | 8.86 | 8.96 | 8.86 | 8.91 | +1.14% | 1,303,675 |
06/15/2026 | 8.91 | 8.92 | 8.79 | 8.81 | +0.92% | 1,858,605 |
06/12/2026 | 8.63 | 8.76 | 8.58 | 8.73 | +0.46% | 1,591,408 |
06/11/2026 | 8.52 | 8.70 | 8.44 | 8.69 | +2.00% | 1,555,997 |
06/10/2026 | 8.62 | 8.74 | 8.51 | 8.52 | -2.18% | 1,501,634 |
06/09/2026 | 8.80 | 8.87 | 8.55 | 8.71 | +1.52% | 2,182,803 |
06/08/2026 | 8.57 | 8.70 | 8.57 | 8.58 | +2.02% | 1,609,371 |
06/05/2026 | 8.54 | 8.57 | 8.38 | 8.41 | -2.77% | 1,571,979 |
06/04/2026 | 8.47 | 8.65 | 8.47 | 8.65 | +3.47% | 1,165,946 |
06/03/2026 | 8.42 | 8.44 | 8.35 | 8.36 | +0.12% | 925,306 |
06/02/2026 | 8.27 | 8.39 | 8.27 | 8.35 | +1.95% | 1,220,161 |
06/01/2026 | 8.10 | 8.20 | 8.10 | 8.19 | +0.99% | 1,472,979 |
05/29/2026 | 8.09 | 8.20 | 8.07 | 8.11 | +1.50% | 1,939,425 |
05/28/2026 | 8.05 | 8.05 | 7.90 | 7.99 | +0.38% | 1,929,159 |
05/27/2026 | 7.97 | 7.98 | 7.89 | 7.96 | -1.36% | 1,752,638 |
05/26/2026 | 8.04 | 8.09 | 8.02 | 8.07 | -0.49% | 1,547,221 |
05/22/2026 | 8.16 | 8.19 | 8.11 | 8.11 | -1.34% | 1,024,729 |
05/21/2026 | 8.10 | 8.27 | 8.06 | 8.22 | +0.86% | 1,312,015 |
05/20/2026 | 7.95 | 8.17 | 7.95 | 8.15 | +1.88% | 1,499,761 |
05/19/2026 | 8.01 | 8.11 | 7.97 | 8.00 | -0.12% | 1,152,562 |
05/18/2026 | 8.00 | 8.08 | 7.94 | 8.01 | +0.13% | 1,441,051 |
05/15/2026 | 8.04 | 8.06 | 8.00 | 8.00 | -0.99% | 1,373,170 |
05/14/2026 | 8.08 | 8.14 | 8.05 | 8.08 | -0.12% | 796,208 |
05/13/2026 | 8.00 | 8.12 | 8.00 | 8.09 | +2.41% | 872,125 |
05/12/2026 | 7.86 | 7.90 | 7.71 | 7.90 | 0.00% | 2,373,485 |
05/11/2026 | 7.89 | 7.95 | 7.87 | 7.90 | -0.63% | 1,386,797 |
05/08/2026 | 7.94 | 7.98 | 7.91 | 7.95 | +0.63% | 1,332,582 |
05/07/2026 | 8.08 | 8.08 | 7.90 | 7.90 | -3.19% | 1,652,758 |
05/06/2026 | 8.06 | 8.21 | 8.04 | 8.16 | +3.42% | 1,399,394 |
05/05/2026 | 7.83 | 7.93 | 7.77 | 7.89 | +1.54% | 1,191,647 |
05/04/2026 | 7.80 | 7.88 | 7.74 | 7.77 | -0.51% | 1,144,895 |
05/01/2026 | 7.88 | 7.90 | 7.75 | 7.81 | -3.10% | 1,405,170 |
04/30/2026 | 7.93 | 8.09 | 7.93 | 8.06 | +2.94% | 1,179,585 |
04/29/2026 | 7.86 | 7.89 | 7.81 | 7.83 | -0.76% | 1,257,140 |
04/28/2026 | 7.99 | 7.99 | 7.83 | 7.89 | +1.68% | 987,982 |
04/27/2026 | 7.76 | 7.83 | 7.72 | 7.76 | -1.40% | 1,690,221 |
04/24/2026 | 8.00 | 8.08 | 7.75 | 7.87 | -4.84% | 2,020,922 |
04/24/2026 |
$0.16 Earnings | |||||
04/23/2026 | 8.32 | 8.38 | 8.16 | 8.27 | -0.60% | 2,348,015 |
04/22/2026 | 8.39 | 8.40 | 8.31 | 8.32 | +0.24% | 1,444,111 |
04/21/2026 | 8.46 | 8.46 | 8.26 | 8.30 | -2.24% | 2,983,349 |
04/20/2026 | 8.53 | 8.56 | 8.48 | 8.49 | -1.39% | 1,669,955 |
04/17/2026 | 8.65 | 8.74 | 8.57 | 8.61 | -0.46% | 2,737,316 |
04/16/2026 | 8.71 | 8.75 | 8.65 | 8.65 | -0.23% | 1,888,525 |
04/15/2026 | 8.65 | 8.68 | 8.62 | 8.67 | +1.88% | 1,431,165 |
04/14/2026 | 8.43 | 8.53 | 8.42 | 8.51 | +1.19% | 1,698,784 |
04/13/2026 | 8.19 | 8.41 | 8.18 | 8.41 | +0.72% | 1,866,353 |
04/10/2026 | 8.35 | 8.37 | 8.27 | 8.35 | -0.36% | 1,578,399 |
04/09/2026 | 8.28 | 8.41 | 8.21 | 8.38 | -1.99% | 2,151,056 |
04/08/2026 | 8.57 | 8.64 | 8.49 | 8.55 | +5.95% | 1,993,354 |
04/07/2026 | 7.99 | 8.08 | 7.91 | 8.07 | -0.12% | 2,457,416 |
04/06/2026 | 7.99 | 8.09 | 7.99 | 8.08 | +0.25% | 1,875,899 |
04/02/2026 | 7.82 | 8.08 | 7.78 | 8.06 | -1.10% | 1,748,539 |
04/01/2026 | 8.24 | 8.24 | 8.12 | 8.15 | +3.30% | 2,023,599 |
03/31/2026 | 7.68 | 7.92 | 7.67 | 7.89 | +5.62% | 1,760,892 |
03/31/2026 |
$0.15 Dividend | |||||
03/30/2026 | 7.46 | 7.58 | 7.44 | 7.47 | +0.53% | 2,270,075 |
03/27/2026 | 7.63 | 7.63 | 7.41 | 7.43 | -2.07% | 2,519,827 |
03/26/2026 | 7.67 | 7.74 | 7.58 | 7.59 | -3.25% | 1,921,182 |
03/25/2026 | 7.91 | 7.93 | 7.77 | 7.84 | +1.78% | 2,530,831 |
03/24/2026 | 7.57 | 7.73 | 7.57 | 7.71 | +0.51% | 2,504,189 |
03/23/2026 | 7.69 | 7.82 | 7.61 | 7.67 | +3.71% | 3,882,534 |
03/20/2026 | 7.54 | 7.54 | 7.33 | 7.39 | -1.57% | 3,007,773 |
03/19/2026 | 7.41 | 7.57 | 7.35 | 7.51 | +0.92% | 2,270,069 |
03/18/2026 | 7.49 | 7.54 | 7.43 | 7.44 | -0.52% | 1,792,035 |
03/17/2026 | 7.45 | 7.52 | 7.44 | 7.48 | +1.19% | 1,819,203 |
03/16/2026 | 7.35 | 7.44 | 7.35 | 7.39 | +1.89% | 1,657,494 |
03/13/2026 | 7.38 | 7.39 | 7.22 | 7.25 | -1.20% | 1,881,285 |
03/12/2026 | 7.44 | 7.47 | 7.30 | 7.34 | -3.73% | 2,115,762 |
03/11/2026 | 7.60 | 7.69 | 7.57 | 7.63 | -1.27% | 2,594,557 |
03/10/2026 | 7.69 | 7.85 | 7.63 | 7.72 | +1.55% | 2,516,410 |
03/09/2026 | 7.44 | 7.63 | 7.31 | 7.61 | +0.91% | 2,922,518 |
03/06/2026 | 7.53 | 7.57 | 7.43 | 7.54 | -2.04% | 2,497,227 |
03/05/2026 | 7.81 | 7.86 | 7.58 | 7.70 | -4.27% | 3,647,702 |
03/04/2026 | 7.98 | 8.05 | 7.89 | 8.04 | +0.61% | 1,587,834 |
03/03/2026 | 7.83 | 8.05 | 7.63 | 7.99 | -5.78% | 5,211,231 |
03/02/2026 | 8.36 | 8.50 | 8.17 | 8.48 | -3.89% | 3,991,823 |
02/27/2026 | 9.06 | 9.11 | 8.79 | 8.82 | -2.17% | 2,595,919 |
02/26/2026 | 8.95 | 9.02 | 8.92 | 9.02 | +0.33% | 1,162,571 |
02/25/2026 | 8.88 | 8.99 | 8.88 | 8.99 | +1.33% | 763,455 |
02/24/2026 | 8.75 | 8.88 | 8.71 | 8.87 | -0.11% | 1,156,305 |
02/23/2026 | 8.97 | 9.11 | 8.81 | 8.88 | -1.84% | 2,217,341 |
02/20/2026 | 8.94 | 9.05 | 8.81 | 9.05 | -1.70% | 1,330,924 |
02/19/2026 | 9.17 | 9.21 | 9.12 | 9.21 | -1.16% | 1,903,151 |