Nomura Holdings Inc ADR American Depositary Sharesのデータ

Nomura Holdings Inc ADR American Depositary Sharesの基本情報

名前 Nomura Holdings Inc ADR American Depositary Shares
ティッカー NMR
Japan
上場年 nan
セクター Finance

Nomura Holdings Inc ADR American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.28 6.19 6.23 6.2 533200.0 6.2
2021-02-12 6.31 6.17 6.17 6.25 1014000.0 6.25
2021-02-11 6.17 6.1 6.15 6.13 421300.0 6.13
2021-02-10 6.17 6.06 6.15 6.13 464300.0 6.13
2021-02-09 6.13 6.0 6.0 6.1 823800.0 6.1
2021-02-08 5.93 5.74 5.74 5.9 2144100.0 5.9
2021-02-05 5.69 5.64 5.67 5.67 242600.0 5.67
2021-02-04 5.68 5.61 5.65 5.64 183700.0 5.64
2021-02-03 5.75 5.52 5.53 5.75 317800.0 5.75
2021-02-02 5.33 5.25 5.27 5.33 199600.0 5.33
2021-02-01 5.34 5.27 5.28 5.34 231800.0 5.34
2021-01-29 5.41 5.32 5.38 5.36 283100.0 5.36
2021-01-28 5.37 5.28 5.28 5.34 376500.0 5.34
2021-01-27 5.38 5.28 5.38 5.3 244600.0 5.3
2021-01-26 5.46 5.42 5.46 5.46 168700.0 5.46
2021-01-25 5.47 5.4 5.46 5.45 217600.0 5.45
2021-01-22 5.51 5.44 5.5 5.47 190800.0 5.47
2021-01-21 5.61 5.5 5.6 5.55 200800.0 5.55
2021-01-20 5.57 5.51 5.54 5.57 230500.0 5.57
2021-01-19 5.63 5.56 5.63 5.6 842000.0 5.6
2021-01-15 5.75 5.68 5.73 5.71 223000.0 5.71
2021-01-14 5.82 5.73 5.73 5.8 202400.0 5.8
2021-01-13 5.66 5.62 5.64 5.65 242300.0 5.65
2021-01-12 5.69 5.62 5.65 5.68 433000.0 5.68
2021-01-11 5.85 5.8 5.8 5.82 210300.0 5.82
2021-01-08 5.83 5.76 5.82 5.82 220900.0 5.82
2021-01-07 5.73 5.65 5.68 5.72 246000.0 5.72
2021-01-06 5.68 5.57 5.62 5.66 131700.0 5.66
2021-01-05 5.52 5.4 5.42 5.51 167400.0 5.51
2021-01-04 5.31 5.22 5.3 5.22 192600.0 5.22
2020-12-31 5.34 5.3 5.33 5.33 83600.0 5.33
2020-12-30 5.34 5.29 5.29 5.3 92000.0 5.3
2020-12-29 5.25 5.22 5.24 5.24 164700.0 5.24
2020-12-28 5.24 5.2 5.23 5.21 64800.0 5.21
2020-12-24 5.23 5.21 5.22 5.22 41000.0 5.22
2020-12-23 5.19 5.12 5.14 5.19 68800.0 5.19
2020-12-22 5.13 5.08 5.13 5.11 105000.0 5.11
2020-12-21 5.13 5.04 5.09 5.13 143500.0 5.13
2020-12-18 5.2 5.17 5.2 5.17 120300.0 5.17
2020-12-17 5.23 5.21 5.22 5.22 54100.0 5.22
2020-12-16 5.24 5.21 5.22 5.22 98800.0 5.22
2020-12-15 5.23 5.18 5.21 5.22 142400.0 5.22
2020-12-14 5.28 5.22 5.25 5.23 151500.0 5.23
2020-12-11 5.31 5.25 5.3 5.29 95000.0 5.29
2020-12-10 5.3 5.25 5.26 5.3 88400.0 5.3
2020-12-09 5.25 5.19 5.25 5.22 115200.0 5.22
2020-12-08 5.31 5.26 5.3 5.29 136200.0 5.29
2020-12-07 5.34 5.28 5.32 5.31 173000.0 5.31
2020-12-04 5.46 5.41 5.42 5.45 152900.0 5.45
2020-12-03 5.42 5.33 5.38 5.39 150600.0 5.39
2020-12-02 5.41 5.35 5.36 5.41 89800.0 5.41
2020-12-01 5.32 5.24 5.25 5.31 161800.0 5.31
2020-11-30 5.13 5.01 5.11 5.01 146700.0 5.01
2020-11-27 5.19 5.14 5.19 5.16 77700.0 5.16
2020-11-25 5.16 5.13 5.14 5.15 81100.0 5.15
2020-11-24 5.16 5.1 5.1 5.14 150100.0 5.14
2020-11-23 5.03 4.97 5.01 5.0 276900.0 5.0
2020-11-20 4.97 4.93 4.95 4.96 79700.0 4.96
2020-11-19 4.96 4.91 4.93 4.96 85300.0 4.96
2020-11-18 5.08 4.99 5.04 4.99 108700.0 4.99
2020-11-17 5.12 5.03 5.03 5.1 128300.0 5.1
2020-11-16 5.0 4.96 4.99 4.98 103900.0 4.98
2020-11-13 4.93 4.83 4.85 4.9 105400.0 4.9
2020-11-12 4.96 4.9 4.94 4.9 191800.0 4.9
2020-11-11 5.16 5.12 5.13 5.12 139500.0 5.12
2020-11-10 5.14 5.03 5.04 5.12 209000.0 5.12
2020-11-09 5.07 4.94 5.03 4.94 322200.0 4.94
2020-11-06 4.85 4.8 4.82 4.82 85800.0 4.82
2020-11-05 4.8 4.75 4.75 4.76 100800.0 4.76
2020-11-04 4.76 4.69 4.71 4.7 166500.0 4.7
2020-11-03 4.81 4.65 4.69 4.77 616000.0 4.77
2020-11-02 4.63 4.58 4.59 4.63 167500.0 4.63
2020-10-30 4.52 4.43 4.44 4.46 671200.0 4.46
2020-10-29 4.53 4.48 4.53 4.48 259400.0 4.48
2020-10-28 4.66 4.48 4.62 4.52 590500.0 4.52
2020-10-27 4.7 4.66 4.67 4.68 198500.0 4.68
2020-10-26 4.69 4.62 4.69 4.66 79700.0 4.66
2020-10-23 4.74 4.71 4.73 4.73 85600.0 4.73
2020-10-22 4.7 4.66 4.69 4.68 79000.0 4.68
2020-10-21 4.72 4.67 4.67 4.71 101500.0 4.71
2020-10-20 4.65 4.63 4.63 4.63 67200.0 4.63
2020-10-19 4.69 4.63 4.66 4.63 72700.0 4.63
2020-10-16 4.67 4.62 4.62 4.66 75300.0 4.66
2020-10-15 4.6 4.56 4.57 4.6 86500.0 4.6
2020-10-14 4.64 4.6 4.64 4.61 77300.0 4.61
2020-10-13 4.65 4.62 4.64 4.63 82100.0 4.63
2020-10-12 4.65 4.61 4.63 4.64 105300.0 4.64
2020-10-09 4.63 4.57 4.62 4.59 162500.0 4.59
2020-10-08 4.74 4.69 4.72 4.72 81900.0 4.72
2020-10-07 4.69 4.65 4.67 4.69 78700.0 4.69
2020-10-06 4.67 4.59 4.67 4.6 189600.0 4.6
2020-10-05 4.68 4.63 4.64 4.65 168900.0 4.65
2020-10-02 4.58 4.52 4.52 4.56 146900.0 4.56
2020-10-01 4.6 4.56 4.58 4.57 255500.0 4.57
2020-09-30 4.61 4.56 4.61 4.58 127000.0 4.58
2020-09-29 4.81 4.73 4.8 4.73 138300.0 4.73
2020-09-28 4.89 4.84 4.86 4.87 98900.0 4.87
2020-09-25 4.77 4.69 4.72 4.77 73500.0 4.77
2020-09-24 4.75 4.68 4.7 4.74 115200.0 4.74
2020-09-23 4.82 4.72 4.8 4.72 187500.0 4.72
2020-09-22 4.83 4.76 4.81 4.83 92200.0 4.83
2020-09-21 4.8 4.74 4.79 4.8 127300.0 4.8
2020-09-18 4.93 4.88 4.93 4.91 110100.0 4.91
2020-09-17 5.0 4.96 4.97 4.98 89300.0 4.98
2020-09-16 5.0 4.93 4.98 4.94 158300.0 4.94
2020-09-15 5.07 5.03 5.07 5.04 100400.0 5.04
2020-09-14 5.1 5.06 5.09 5.06 147700.0 5.06
2020-09-11 5.13 5.09 5.11 5.11 108800.0 5.11
2020-09-10 5.12 5.08 5.1 5.09 86800.0 5.09
2020-09-09 5.12 5.06 5.06 5.1 144800.0 5.1
2020-09-08 5.1 5.03 5.06 5.04 115400.0 5.04
2020-09-04 5.18 5.08 5.14 5.15 195100.0 5.15
2020-09-03 5.16 5.06 5.15 5.09 100300.0 5.09
2020-09-02 5.18 5.12 5.16 5.17 133000.0 5.17
2020-09-01 5.18 5.14 5.16 5.17 87200.0 5.17
2020-08-31 5.17 5.13 5.16 5.16 76700.0 5.16
2020-08-28 5.17 5.13 5.15 5.16 118000.0 5.16
2020-08-27 5.16 5.11 5.16 5.13 78200.0 5.13
2020-08-26 5.19 5.13 5.13 5.17 85500.0 5.17
2020-08-25 5.15 5.12 5.15 5.13 84700.0 5.13
2020-08-24 5.16 5.12 5.14 5.15 219500.0 5.15
2020-08-21 5.09 5.06 5.07 5.07 91500.0 5.07
2020-08-20 5.09 5.05 5.06 5.09 95600.0 5.09
2020-08-19 5.16 5.1 5.1 5.12 159100.0 5.12
2020-08-18 5.09 5.05 5.09 5.07 112700.0 5.07
2020-08-17 5.09 5.06 5.09 5.07 121600.0 5.07
2020-08-14 5.07 5.03 5.04 5.04 53100.0 5.04
2020-08-13 5.09 5.04 5.06 5.06 185900.0 5.06
2020-08-12 5.15 5.11 5.13 5.11 320500.0 5.11
2020-08-11 5.19 5.06 5.07 5.11 670600.0 5.11
2020-08-10 4.95 4.89 4.91 4.95 91500.0 4.95
2020-08-07 4.93 4.87 4.91 4.92 108200.0 4.92
2020-08-06 4.95 4.9 4.91 4.94 218200.0 4.94
2020-08-05 4.93 4.87 4.89 4.91 143600.0 4.91
2020-08-04 4.87 4.81 4.81 4.86 106200.0 4.86
2020-08-03 4.82 4.72 4.78 4.81 163300.0 4.81
2020-07-31 4.71 4.67 4.71 4.69 186000.0 4.69
2020-07-30 4.75 4.68 4.72 4.75 199300.0 4.75
2020-07-29 5.08 4.75 4.79 4.99 344500.0 4.99
2020-07-28 4.56 4.51 4.52 4.54 252500.0 4.54
2020-07-27 4.58 4.53 4.57 4.56 116500.0 4.56
2020-07-24 4.57 4.5 4.54 4.55 138600.0 4.55
2020-07-23 4.6 4.54 4.59 4.57 122900.0 4.57
2020-07-22 4.6 4.56 4.57 4.6 89500.0 4.6
2020-07-21 4.6 4.57 4.6 4.58 203800.0 4.58
2020-07-20 4.63 4.59 4.6 4.63 82300.0 4.63
2020-07-17 4.58 4.56 4.56 4.56 111500.0 4.56
2020-07-16 4.55 4.53 4.54 4.55 98900.0 4.55
2020-07-15 4.63 4.58 4.63 4.58 153700.0 4.58
2020-07-14 4.63 4.57 4.59 4.63 125200.0 4.63
2020-07-13 4.58 4.51 4.57 4.52 128100.0 4.52
2020-07-10 4.56 4.49 4.56 4.55 112300.0 4.55
2020-07-09 4.64 4.55 4.62 4.59 114700.0 4.59
2020-07-08 4.6 4.54 4.54 4.59 120900.0 4.59
2020-07-07 4.54 4.5 4.53 4.51 123600.0 4.51
2020-07-06 4.55 4.51 4.54 4.55 198400.0 4.55
2020-07-02 4.5 4.43 4.45 4.44 156400.0 4.44
2020-07-01 4.43 4.39 4.43 4.41 225600.0 4.41
2020-06-30 4.46 4.42 4.45 4.44 276400.0 4.44
2020-06-29 4.58 4.53 4.53 4.57 365400.0 4.57
2020-06-26 4.58 4.47 4.58 4.49 216600.0 4.49
2020-06-25 4.43 4.36 4.39 4.42 137700.0 4.42
2020-06-24 4.49 4.41 4.49 4.44 147100.0 4.44
2020-06-23 4.61 4.54 4.61 4.56 269400.0 4.56
2020-06-22 4.52 4.47 4.5 4.51 189300.0 4.51
2020-06-19 4.49 4.42 4.49 4.44 234200.0 4.44
2020-06-18 4.44 4.38 4.41 4.43 541900.0 4.43
2020-06-17 4.42 4.36 4.39 4.39 385700.0 4.39
2020-06-16 4.44 4.28 4.44 4.36 469800.0 4.36
2020-06-15 4.37 4.27 4.3 4.34 192000.0 4.34
2020-06-12 4.43 4.33 4.4 4.4 280800.0 4.4
2020-06-11 4.44 4.29 4.42 4.29 305200.0 4.29
2020-06-10 4.67 4.59 4.66 4.61 198300.0 4.61
2020-06-09 4.65 4.6 4.64 4.63 204400.0 4.63
2020-06-08 4.76 4.69 4.69 4.74 182400.0 4.74
2020-06-05 4.61 4.56 4.57 4.59 249300.0 4.59
2020-06-04 4.47 4.41 4.46 4.44 211500.0 4.44
2020-06-03 4.51 4.47 4.47 4.48 305600.0 4.48
2020-06-02 4.59 4.51 4.55 4.56 513800.0 4.56
2020-06-01 4.42 4.36 4.37 4.41 164100.0 4.41
2020-05-29 4.27 4.21 4.26 4.26 285400.0 4.26
2020-05-28 4.4 4.32 4.34 4.35 223400.0 4.35
2020-05-27 4.31 4.23 4.29 4.28 466400.0 4.28
2020-05-26 4.07 3.97 4.02 4.04 372000.0 4.04
2020-05-22 3.86 3.8 3.86 3.83 250400.0 3.83
2020-05-21 3.92 3.86 3.92 3.88 225600.0 3.88
2020-05-20 3.94 3.87 3.92 3.89 378700.0 3.89
2020-05-19 3.93 3.83 3.92 3.84 921500.0 3.84
2020-05-18 3.89 3.79 3.85 3.87 430900.0 3.87
2020-05-15 3.78 3.72 3.76 3.73 291800.0 3.73
2020-05-14 3.82 3.74 3.78 3.8 261300.0 3.8
2020-05-13 3.89 3.79 3.89 3.82 266000.0 3.82
2020-05-12 3.94 3.82 3.93 3.83 383200.0 3.83
2020-05-11 4.0 3.9 4.0 3.97 361100.0 3.97
2020-05-08 4.16 4.08 4.16 4.1 192100.0 4.1
2020-05-07 4.09 3.99 4.08 4.04 449100.0 4.04
2020-05-06 4.11 4.03 4.11 4.03 234900.0 4.03
2020-05-05 4.11 4.04 4.09 4.07 380400.0 4.07
2020-05-04 4.08 4.01 4.07 4.01 330700.0 4.01
2020-05-01 4.14 4.07 4.11 4.11 224500.0 4.11
2020-04-30 4.22 4.11 4.21 4.14 381500.0 4.14
2020-04-29 4.21 4.14 4.18 4.16 220100.0 4.16
2020-04-28 4.11 4.04 4.11 4.07 425300.0 4.07
2020-04-27 4.06 3.97 3.97 4.02 347400.0 4.02
2020-04-24 4.0 3.91 4.0 3.93 264800.0 3.93
2020-04-23 4.08 4.0 4.04 4.01 209300.0 4.01
2020-04-22 4.05 4.0 4.04 4.0 264100.0 4.0
2020-04-21 4.01 3.87 3.94 3.87 533900.0 3.87
2020-04-20 3.94 3.83 3.86 3.84 383500.0 3.84
2020-04-17 3.86 3.81 3.84 3.84 330300.0 3.84
2020-04-16 3.83 3.77 3.83 3.8 287100.0 3.8
2020-04-15 3.94 3.87 3.92 3.89 506900.0 3.89
2020-04-14 4.11 4.01 4.07 4.06 558400.0 4.06
2020-04-13 4.04 3.96 4.04 3.99 410700.0 3.99
2020-04-09 4.2 4.06 4.13 4.08 592400.0 4.08
2020-04-08 4.22 4.15 4.2 4.18 618800.0 4.18
2020-04-07 4.35 4.14 4.35 4.16 713800.0 4.16
2020-04-06 4.16 4.02 4.05 4.15 554900.0 4.15
2020-04-03 3.85 3.77 3.84 3.79 671400.0 3.79
2020-04-02 3.92 3.79 3.87 3.91 385100.0 3.91
2020-04-01 4.08 3.95 3.99 3.98 740400.0 3.98
2020-03-31 4.36 4.2 4.24 4.27 461700.0 4.27
2020-03-30 4.56 4.39 4.44 4.52 495500.0 4.52
2020-03-27 4.45 4.25 4.34 4.38 332000.0 4.33
2020-03-26 4.52 4.4 4.49 4.52 467100.0 4.47
2020-03-25 4.5 4.23 4.37 4.41 731700.0 4.36
2020-03-24 4.3 4.1 4.13 4.29 698500.0 4.25
2020-03-23 3.89 3.71 3.86 3.76 786300.0 3.72
2020-03-20 4.11 3.89 4.09 3.92 835200.0 3.88
2020-03-19 4.08 3.8 3.85 3.96 841900.0 3.92
2020-03-18 3.88 3.65 3.69 3.76 559400.0 3.72
2020-03-17 3.98 3.74 3.79 3.97 979900.0 3.93
2020-03-16 3.88 3.55 3.55 3.67 687400.0 3.63
2020-03-13 3.86 3.73 3.83 3.83 504900.0 3.79
2020-03-12 3.77 3.57 3.77 3.6 821600.0 3.56
2020-03-11 4.12 3.99 4.09 4.02 598900.0 3.98
2020-03-10 4.26 4.05 4.15 4.25 524300.0 4.21
2020-03-09 4.0 3.75 3.75 3.86 466300.0 3.82
2020-03-06 4.32 4.21 4.24 4.24 319700.0 4.2
2020-03-05 4.52 4.45 4.46 4.49 820400.0 4.44
2020-03-04 4.57 4.47 4.52 4.57 371300.0 4.52
2020-03-03 4.6 4.42 4.55 4.48 415400.0 4.43
2020-03-02 4.58 4.45 4.51 4.58 274300.0 4.53
2020-02-28 4.43 4.29 4.33 4.43 272800.0 4.38
2020-02-27 4.58 4.47 4.57 4.49 293600.0 4.44
2020-02-26 4.79 4.72 4.75 4.76 152600.0 4.71
2020-02-25 4.8 4.68 4.8 4.69 152500.0 4.64
2020-02-24 4.86 4.76 4.8 4.8 199700.0 4.75
2020-02-21 5.03 4.99 5.03 5.0 70300.0 4.95
2020-02-20 5.09 5.03 5.06 5.07 86200.0 5.02
2020-02-19 5.1 5.07 5.08 5.08 130200.0 5.03
2020-02-18 5.08 5.0 5.06 5.08 116600.0 5.03