Nomura Inc. (NMR)
NYSE: NMR
· Real-Time Price · USD
7.42
0.04 (0.54%)
At close: Aug 18, 2025, 3:59 PM
7.56
1.89%
After-hours: Aug 18, 2025, 05:50 PM EDT
NMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 7.40 | 7.44 | 7.39 | 7.42 | 7.42 | 0.54% | 497,548 |
| 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 |
| Aug 7, 2025 | 6.93 | 7.00 | 6.92 | 6.95 | 6.95 | 1.02% | 335,438 |
| Aug 6, 2025 | 6.81 | 6.89 | 6.80 | 6.88 | 6.88 | 1.47% | 377,515 |
| Aug 5, 2025 | 6.79 | 6.81 | 6.75 | 6.78 | 6.78 | 0.30% | 299,934 |
| Aug 4, 2025 | 6.70 | 6.77 | 6.70 | 6.76 | 6.76 | 1.20% | 362,139 |
| Aug 1, 2025 | 6.67 | 6.74 | 6.59 | 6.68 | 6.68 | 0.45% | 732,212 |
| Jul 31, 2025 | 6.72 | 6.73 | 6.63 | 6.65 | 6.65 | -1.19% | 428,300 |
| Jul 30, 2025 | 6.78 | 6.79 | 6.71 | 6.73 | 6.73 | -3.72% | 816,400 |
| Jul 29, 2025 | 6.92 | 7.20 | 6.92 | 6.99 | 6.99 | 4.64% | 1,529,435 |
| Jul 28, 2025 | 6.72 | 6.72 | 6.64 | 6.68 | 6.68 | -1.62% | 432,900 |
| Jul 25, 2025 | 6.74 | 6.80 | 6.72 | 6.79 | 6.79 | 0.59% | 438,800 |
| Jul 24, 2025 | 6.80 | 6.80 | 6.73 | 6.75 | 6.75 | -1.75% | 720,800 |
| Jul 23, 2025 | 6.69 | 6.89 | 6.69 | 6.87 | 6.87 | 6.02% | 1,072,831 |
| Jul 22, 2025 | 6.42 | 6.50 | 6.42 | 6.48 | 6.48 | 1.41% | 439,300 |