Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Nomura Holdings Inc ADR American Depositary Shares (NY:NMR)

6.990 +0.310 (+4.64%)
Official Closing Price Updated: 4:10 PM EDT, Jul 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 28, 2025 6.720 6.720 6.640 6.680 432,885 -0.11(-1.62%)
Jul 25, 2025 6.740 6.795 6.720 6.790 438,793 +0.04(+0.59%)
Jul 24, 2025 6.800 6.800 6.730 6.750 720,769 -0.12(-1.75%)
Jul 23, 2025 6.690 6.890 6.690 6.870 1,072,831 +0.39(+6.02%)
Jul 22, 2025 6.420 6.500 6.420 6.480 438,959 +0.09(+1.41%)
Jul 21, 2025 6.210 6.430 6.210 6.390 443,375 +0.07(+1.11%)
Jul 18, 2025 6.330 6.330 6.300 6.320 429,084 -0.03(-0.47%)
Jul 17, 2025 6.290 6.355 6.285 6.350 624,781 +0.05(+0.79%)
Jul 16, 2025 6.350 6.350 6.220 6.300 911,571 -0.05(-0.79%)
Jul 15, 2025 6.400 6.400 6.315 6.350 357,445 -0.09(-1.40%)
Jul 14, 2025 6.410 6.460 6.395 6.440 415,859 +0.02(+0.31%)
Jul 11, 2025 6.400 6.430 6.360 6.420 466,783 +0.01(+0.16%)
Jul 10, 2025 6.350 6.415 6.350 6.410 449,962 +0.03(+0.47%)
Jul 09, 2025 6.360 6.380 6.340 6.380 347,304 +0.05(+0.79%)
Jul 08, 2025 6.300 6.350 6.300 6.330 345,743 +0.05(+0.80%)
Jul 07, 2025 6.370 6.410 6.260 6.280 496,622 -0.23(-3.53%)
Jul 03, 2025 6.470 6.520 6.460 6.510 312,055 -0.04(-0.61%)
Jul 02, 2025 6.510 6.560 6.490 6.550 938,958 -0.02(-0.30%)
Jul 01, 2025 6.560 6.595 6.510 6.570 690,113 -0.01(-0.15%)
Jun 30, 2025 6.600 6.610 6.550 6.580 378,770 -0.02(-0.30%)
Jun 27, 2025 6.550 6.640 6.545 6.600 886,882 +0.28(+4.43%)
Jun 26, 2025 6.290 6.335 6.250 6.320 441,026 +0.11(+1.77%)
Jun 25, 2025 6.180 6.220 6.170 6.210 346,463 -0.04(-0.64%)
Jun 24, 2025 6.190 6.250 6.180 6.250 709,600 +0.11(+1.79%)
Jun 23, 2025 6.060 6.150 6.020 6.140 415,699 -0.02(-0.32%)
Jun 20, 2025 6.230 6.270 6.160 6.160 564,899 -0.10(-1.60%)
Jun 18, 2025 6.270 6.305 6.250 6.260 541,209 +0.16(+2.62%)
Jun 17, 2025 6.160 6.160 6.100 6.100 336,058 -0.09(-1.45%)
Jun 16, 2025 6.200 6.255 6.190 6.190 391,699 +0.02(+0.32%)
Jun 13, 2025 6.130 6.205 6.120 6.170 542,833 -0.08(-1.28%)
Jun 12, 2025 6.190 6.250 6.190 6.250 424,991 +0.08(+1.30%)
Jun 11, 2025 6.210 6.210 6.150 6.170 405,433 -0.03(-0.48%)
Jun 10, 2025 6.210 6.230 6.169 6.200 379,223 -0.02(-0.32%)
Jun 09, 2025 6.240 6.248 6.190 6.220 466,138 -0.02(-0.32%)
Jun 06, 2025 6.200 6.240 6.180 6.240 369,717 +0.09(+1.46%)
Jun 05, 2025 6.150 6.160 6.107 6.150 637,769 +0.04(+0.65%)
Jun 04, 2025 6.100 6.140 6.100 6.110 507,342 -0.03(-0.49%)
Jun 03, 2025 6.070 6.140 6.070 6.140 496,023 -0.03(-0.49%)
Jun 02, 2025 6.090 6.170 6.090 6.170 424,029 +0.08(+1.31%)
May 30, 2025 6.080 6.140 6.030 6.090 495,103 +0.06(+1.00%)
May 29, 2025 6.050 6.108 5.960 6.030 504,462 -0.02(-0.33%)
May 28, 2025 6.050 6.090 6.040 6.050 441,845 -0.13(-2.10%)
May 27, 2025 6.080 6.180 6.075 6.180 400,857 +0.24(+4.04%)
May 23, 2025 5.880 5.960 5.870 5.940 396,694 -0.05(-0.83%)
May 22, 2025 5.980 6.010 5.940 5.990 307,160 +0.03(+0.50%)
May 21, 2025 5.960 6.030 5.950 5.960 483,866 -0.01(-0.17%)
May 20, 2025 5.940 5.980 5.910 5.970 336,856 +0.01(+0.17%)
May 19, 2025 5.900 5.970 5.870 5.960 554,751 -0.04(-0.67%)
May 16, 2025 5.980 6.020 5.970 6.000 400,503 +0.07(+1.18%)
May 15, 2025 5.950 5.950 5.890 5.930 469,114 -0.07(-1.17%)
May 14, 2025 5.970 6.020 5.953 6.000 740,517 +0.08(+1.35%)
May 13, 2025 5.850 5.925 5.850 5.920 816,443 +0.11(+1.89%)
May 12, 2025 5.790 5.830 5.772 5.810 772,796 +0.18(+3.20%)
May 09, 2025 5.640 5.650 5.610 5.630 481,901 +0.07(+1.26%)
May 08, 2025 5.550 5.600 5.540 5.560 541,485 +0.06(+1.09%)
May 07, 2025 5.520 5.560 5.480 5.500 1,180,365 -0.02(-0.36%)
May 06, 2025 5.520 5.580 5.510 5.520 433,667 -0.04(-0.72%)
May 05, 2025 5.570 5.590 5.530 5.560 672,848 +0.00(+0.00%)
May 02, 2025 5.500 5.570 5.480 5.560 873,228 +0.05(+0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.