Nomura Holdings Inc - Price History
Monthly price history for NMR (Nomura Holdings Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5.57 | $5.57 |
| April 2024 | $5.71 | $5.71 |
| March 2024 | $6.42 | $6.42 |
| February 2024 | $5.72 | $5.72 |
| January 2024 | $5.74 | $5.74 |
| December 2023 | $4.51 | $4.51 |
| November 2023 | $4.11 | $4.11 |
| October 2023 | $3.87 | $3.87 |
| September 2023 | $4.02 | $4.02 |
| August 2023 | $3.88 | $3.88 |
| July 2023 | $4.18 | $4.18 |
| June 2023 | $3.83 | $3.83 |
| May 2023 | $3.51 | $3.51 |
| April 2023 | $3.56 | $3.56 |
| March 2023 | $3.80 | $3.80 |
| February 2023 | $4.12 | $4.12 |
| January 2023 | $4.04 | $4.04 |
| December 2022 | $3.75 | $3.75 |
| November 2022 | $3.66 | $3.66 |
| October 2022 | $3.26 | $3.26 |
| September 2022 | $3.30 | $3.30 |
| August 2022 | $3.59 | $3.63 |
| July 2022 | $3.79 | $3.83 |
| June 2022 | $3.54 | $3.58 |
| May 2022 | $3.87 | $3.91 |
| April 2022 | $3.74 | $3.78 |
| March 2022 | $4.17 | $4.22 |
| February 2022 | $4.42 | $4.58 |
| January 2022 | $4.29 | $4.44 |
| December 2021 | $4.18 | $4.33 |
| November 2021 | $4.02 | $4.17 |
| October 2021 | $4.45 | $4.61 |
| September 2021 | $4.77 | $4.94 |
| August 2021 | $4.55 | $4.78 |
| July 2021 | $4.74 | $4.98 |
| June 2021 | $4.85 | $5.09 |
| May 2021 | $5.28 | $5.55 |
| April 2021 | $5.18 | $5.44 |
| March 2021 | $5.10 | $5.36 |
| February 2021 | $5.46 | $5.88 |
| January 2021 | $4.98 | $5.36 |
| December 2020 | $4.95 | $5.33 |
| November 2020 | $4.66 | $5.01 |
| October 2020 | $4.14 | $4.46 |
| September 2020 | $4.26 | $4.58 |
| August 2020 | $4.61 | $5.16 |
| July 2020 | $4.19 | $4.69 |
| June 2020 | $3.96 | $4.44 |
| May 2020 | $3.80 | $4.26 |
| April 2020 | $3.70 | $4.14 |
| March 2020 | $3.81 | $4.27 |
| February 2020 | $3.91 | $4.43 |
| January 2020 | $4.54 | $5.14 |
| December 2019 | $4.56 | $5.16 |
| November 2019 | $4.53 | $5.13 |
| October 2019 | $4.02 | $4.55 |
| September 2019 | $3.75 | $4.25 |
| August 2019 | $3.47 | $4.06 |
| July 2019 | $2.88 | $3.37 |
| June 2019 | $3.04 | $3.55 |
| May 2019 | $2.66 | $3.11 |
| April 2019 | $3.25 | $3.80 |
| March 2019 | $3.07 | $3.59 |
| February 2019 | $3.31 | $3.90 |
| January 2019 | $3.19 | $3.76 |
| December 2018 | $3.16 | $3.72 |
| November 2018 | $3.80 | $4.47 |
| October 2018 | $3.99 | $4.70 |
| September 2018 | $4.06 | $4.78 |
| August 2018 | $3.88 | $4.59 |
| July 2018 | $3.99 | $4.73 |
| June 2018 | $4.04 | $4.79 |
| May 2018 | $4.33 | $5.13 |
| April 2018 | $4.84 | $5.73 |
| March 2018 | $4.94 | $5.85 |
| February 2018 | $5.06 | $6.10 |
| January 2018 | $5.44 | $6.56 |
| December 2017 | $4.83 | $5.82 |
| November 2017 | $4.96 | $5.98 |
| October 2017 | $4.68 | $5.64 |
| September 2017 | $4.62 | $5.57 |
| August 2017 | $4.55 | $5.56 |
| July 2017 | $4.88 | $5.97 |
| June 2017 | $4.94 | $6.04 |
| May 2017 | $4.90 | $5.99 |
| April 2017 | $4.94 | $6.04 |
| March 2017 | $5.13 | $6.27 |
| February 2017 | $5.23 | $6.49 |
| January 2017 | $4.98 | $6.18 |
| December 2016 | $4.75 | $5.90 |
| November 2016 | $4.40 | $5.47 |
| October 2016 | $4.01 | $4.98 |
| September 2016 | $3.58 | $4.45 |
| August 2016 | $3.70 | $4.68 |
| July 2016 | $3.54 | $4.47 |
| June 2016 | $2.78 | $3.51 |
| May 2016 | $3.36 | $4.25 |
| April 2016 | $3.33 | $4.21 |
| March 2016 | $3.51 | $4.44 |
| February 2016 | $3.30 | $4.20 |
| January 2016 | $4.25 | $5.41 |
| December 2015 | $4.36 | $5.55 |
| November 2015 | $4.64 | $5.91 |
| October 2015 | $4.94 | $6.29 |
| September 2015 | $4.57 | $5.82 |
| August 2015 | $4.86 | $6.27 |
| July 2015 | $5.58 | $7.20 |
| June 2015 | $5.24 | $6.76 |
| May 2015 | $5.13 | $6.62 |
| April 2015 | $5.05 | $6.52 |
| March 2015 | $4.55 | $5.87 |
| February 2015 | $4.69 | $6.16 |
| January 2015 | $4.03 | $5.29 |
| December 2014 | $4.32 | $5.67 |
| November 2014 | $4.58 | $6.02 |
| October 2014 | $4.84 | $6.35 |
| September 2014 | $4.50 | $5.91 |
| August 2014 | $4.82 | $6.39 |
| July 2014 | $4.76 | $6.30 |
| June 2014 | $5.31 | $7.03 |
| May 2014 | $4.93 | $6.53 |
| April 2014 | $4.42 | $5.86 |
| March 2014 | $4.86 | $6.43 |
| February 2014 | $5.06 | $6.79 |
| January 2014 | $5.18 | $6.96 |
| December 2013 | $5.78 | $7.77 |
| November 2013 | $5.94 | $7.98 |
| October 2013 | $5.48 | $7.36 |
| September 2013 | $5.81 | $7.81 |
| August 2013 | $5.09 | $6.91 |
| July 2013 | $5.62 | $7.62 |
| June 2013 | $5.48 | $7.44 |
| May 2013 | $5.70 | $7.74 |
| April 2013 | $6.04 | $8.19 |
| March 2013 | $4.55 | $6.17 |
| February 2013 | $4.15 | $5.76 |
| January 2013 | $4.11 | $5.70 |
| December 2012 | $4.23 | $5.87 |
| November 2012 | $2.97 | $4.15 |
| October 2012 | $2.58 | $3.60 |
| September 2012 | $2.55 | $3.56 |
| August 2012 | $2.35 | $3.33 |
| July 2012 | $2.46 | $3.48 |
| June 2012 | $2.60 | $3.69 |
| May 2012 | $2.29 | $3.25 |
| April 2012 | $2.87 | $4.07 |
| March 2012 | $3.11 | $4.41 |
| February 2012 | $3.22 | $4.59 |
| January 2012 | $2.56 | $3.65 |
| December 2011 | $2.09 | $2.98 |
| November 2011 | $2.32 | $3.30 |
| October 2011 | $2.67 | $3.81 |
| September 2011 | $2.50 | $3.56 |
| August 2011 | $2.90 | $4.19 |
| July 2011 | $3.36 | $4.85 |
| June 2011 | $3.41 | $4.93 |
| May 2011 | $3.45 | $4.99 |
| April 2011 | $3.53 | $5.10 |
| March 2011 | $3.60 | $5.20 |
| February 2011 | $4.28 | $6.31 |
| January 2011 | $4.14 | $6.11 |
| December 2010 | $4.32 | $6.38 |
| November 2010 | $3.88 | $5.72 |
| October 2010 | $3.43 | $5.06 |
| September 2010 | $3.23 | $4.77 |
| August 2010 | $3.72 | $5.60 |
| July 2010 | $3.74 | $5.63 |
| June 2010 | $3.62 | $5.45 |
| May 2010 | $4.10 | $6.17 |
| April 2010 | $4.58 | $6.89 |
| March 2010 | $4.87 | $7.33 |
| February 2010 | $4.87 | $7.38 |
| January 2010 | $4.94 | $7.48 |
| December 2009 | $4.88 | $7.40 |
| November 2009 | $4.74 | $7.18 |
| October 2009 | $4.63 | $7.02 |
| September 2009 | $4.04 | $6.12 |
| August 2009 | $5.81 | $8.87 |
| July 2009 | $5.77 | $8.81 |
| June 2009 | $5.52 | $8.43 |
| May 2009 | $4.96 | $7.58 |
| April 2009 | $3.94 | $6.01 |
| March 2009 | $3.30 | $5.03 |
| February 2009 | $2.68 | $4.09 |
| January 2009 | $4.21 | $6.43 |
| December 2008 | $5.47 | $8.35 |
| November 2008 | $4.72 | $7.28 |
| October 2008 | $6.09 | $9.40 |
| September 2008 | $8.48 | $13.08 |
| August 2008 | $8.58 | $13.32 |
| July 2008 | $9.26 | $14.38 |
| June 2008 | $9.50 | $14.75 |
| May 2008 | $10.85 | $16.93 |
| April 2008 | $11.16 | $17.41 |
| March 2008 | $9.63 | $15.03 |
| February 2008 | $9.98 | $15.66 |
| January 2008 | $9.33 | $14.64 |
| December 2007 | $10.68 | $16.75 |
| November 2007 | $11.35 | $17.89 |
| October 2007 | $11.31 | $17.83 |
| September 2007 | $10.56 | $16.65 |
| August 2007 | $11.16 | $17.67 |
| July 2007 | $11.98 | $18.97 |
| June 2007 | $12.26 | $19.42 |
| May 2007 | $12.93 | $20.55 |
| April 2007 | $12.12 | $19.26 |
| March 2007 | $13.04 | $20.73 |
| February 2007 | $13.48 | $21.60 |
| January 2007 | $12.73 | $20.39 |
| December 2006 | $11.82 | $18.94 |
| November 2006 | $10.86 | $17.46 |
| October 2006 | $10.96 | $17.62 |
| September 2006 | $10.93 | $17.58 |
| August 2006 | $11.93 | $19.25 |
| July 2006 | $11.04 | $17.82 |
| June 2006 | $11.65 | $18.80 |
| May 2006 | $12.16 | $19.70 |
| April 2006 | $14 | $22.68 |
| March 2006 | $13.68 | $22.17 |
| February 2006 | $11.74 | $19.29 |
| January 2006 | $11.87 | $19.51 |
| December 2005 | $11.69 | $19.22 |
| November 2005 | $10.13 | $16.65 |
| October 2005 | $9.42 | $15.49 |
| September 2005 | $9.46 | $15.54 |
| August 2005 | $8.31 | $13.76 |
| July 2005 | $7.18 | $11.89 |
| June 2005 | $7.21 | $11.94 |
| May 2005 | $7.65 | $12.66 |
| April 2005 | $7.71 | $12.76 |
| March 2005 | $8.37 | $13.86 |
| February 2005 | $8.31 | $13.85 |
| January 2005 | $7.94 | $13.23 |
| December 2004 | $8.74 | $14.56 |
| November 2004 | $8.36 | $13.94 |
| October 2004 | $7.30 | $12.17 |
| September 2004 | $7.75 | $12.91 |
| August 2004 | $8.27 | $13.88 |
| July 2004 | $8.22 | $13.80 |
| June 2004 | $8.91 | $14.95 |
| May 2004 | $9.18 | $15.40 |
| April 2004 | $9.76 | $16.38 |
| March 2004 | $10.87 | $18.24 |
| February 2004 | $9.48 | $15.96 |
| January 2004 | $9.84 | $16.58 |
| December 2003 | $10.05 | $16.93 |
| November 2003 | $9.48 | $15.97 |
| October 2003 | $10.18 | $17.15 |
| September 2003 | $9.52 | $16.04 |
| August 2003 | $8.66 | $14.65 |
| July 2003 | $8.06 | $13.63 |
| June 2003 | $7.54 | $12.75 |
| May 2003 | $6.17 | $10.44 |
| April 2003 | $5.94 | $10.04 |
| March 2003 | $6.11 | $10.33 |
| February 2003 | $6.96 | $11.91 |
| January 2003 | $7.07 | $12.09 |
| December 2002 | $6.36 | $10.87 |
| November 2002 | $7.08 | $12.10 |
| October 2002 | $6.84 | $11.69 |
| September 2002 | $7.54 | $12.90 |
| August 2002 | $7.72 | $13.20 |
| July 2002 | $7.92 | $13.55 |
| June 2002 | $8.60 | $14.70 |
| May 2002 | $9.65 | $16.50 |
| April 2002 | $8.27 | $14.14 |
| March 2002 | $7.74 | $13.24 |
| February 2002 | $6.64 | $11.45 |
| January 2002 | $6.45 | $11.11 |
| December 2001 | $7.11 | $12.26 |
| November 2001 | $9.15 | $13.88 |
| October 2001 | $8.83 | $13.40 |
| September 2001 | $8.44 | $12.80 |
| August 2001 | $11.31 | $17.16 |
| July 2001 | $10.65 | $16.16 |
| June 2001 | $12.79 | $19.40 |
| May 2001 | $13.24 | $20.08 |
| April 2001 | $14.11 | $21.40 |
| March 2001 | $11.79 | $17.88 |
| February 2001 | $12.80 | $19.48 |
| January 2001 | $12.35 | $18.80 |
| December 2000 | $11.93 | $18.16 |
| November 2000 | $13.90 | $21.16 |
| October 2000 | $14.22 | $21.64 |
| September 2000 | $13.80 | $21 |
| August 2000 | $15.11 | $23 |
| July 2000 | $12.64 | $19.24 |
| June 2000 | $16.34 | $24.88 |
| May 2000 | $14.71 | $22.40 |
| April 2000 | $16.08 | $24.48 |
| March 2000 | $21.60 | $32.88 |
| February 2000 | $18.63 | $28.48 |
| January 2000 | $15.15 | $23.16 |
| December 1999 | $11.93 | $18.24 |
| November 1999 | $11.49 | $17.56 |
| October 1999 | $10.73 | $16.40 |
| September 1999 | $9.81 | $15 |
| August 1999 | $9.92 | $15.16 |
| July 1999 | $9.21 | $14.08 |
| June 1999 | $7.62 | $11.64 |
| May 1999 | $6.54 | $10 |
| April 1999 | $7.07 | $10.80 |
| March 1999 | $6.80 | $10.40 |
| February 1999 | $7.47 | $8.08 |
| January 1999 | $5.77 | $8.88 |
| December 1998 | $5.51 | $8.48 |
| November 1998 | $6.55 | $10.08 |
| October 1998 | $4.60 | $7.08 |
| September 1998 | $4.86 | $7.48 |
| August 1998 | $7.02 | $10.80 |
| July 1998 | $7.57 | $11.64 |
| June 1998 | $7.57 | $11.64 |
| May 1998 | $7.31 | $11.24 |
| April 1998 | $7.86 | $12.08 |
| March 1998 | $7.57 | $11.64 |
| February 1998 | $12.54 | $13.56 |
| January 1998 | $8.72 | $13.48 |
| December 1997 | $8.72 | $13.48 |
| November 1997 | $7.97 | $12.32 |
| October 1997 | $7.64 | $11.80 |
| September 1997 | $7.87 | $12.16 |
| August 1997 | $8.83 | $13.64 |
| July 1997 | $9.32 | $14.40 |
| June 1997 | $8.98 | $13.88 |
| May 1997 | $7.77 | $12 |
| April 1997 | $7.27 | $11.24 |
| March 1997 | $7.17 | $11.08 |
| February 1997 | $8.98 | $13.88 |
| January 1997 | $8.08 | $12.48 |
| December 1996 | $9.63 | $14.88 |
| November 1996 | $10.87 | $16.80 |
| October 1996 | $10.72 | $16.56 |
| September 1996 | $12.01 | $18.56 |
| August 1996 | $11.05 | $17.08 |
| July 1996 | $11.16 | $17.24 |
| June 1996 | $12.45 | $19.24 |
| May 1996 | $12.45 | $19.24 |
| April 1996 | $14.11 | $21.80 |
| March 1996 | $14.16 | $21.88 |
| February 1996 | $13.31 | $20.64 |
| January 1996 | $13.95 | $21.64 |
| December 1995 | $14.11 | $21.88 |
| November 1995 | $12.51 | $19.40 |
| October 1995 | $11.48 | $17.80 |
| September 1995 | $12.66 | $19.64 |
| August 1995 | $12.41 | $19.24 |
| July 1995 | $12.25 | $19 |
| June 1995 | $11.37 | $17.64 |
| May 1995 | $11.37 | $17.64 |
NMR
Price: $5.74
52 week price:
Dividend Yield: 3.24%
Payout Ratio Range:
Earnings Per Share: 0.24 USD
P/E Ratio: 21.94
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Volume: 484200
Market Capitalization: 18.5 billion
Average Dividend Frequency: 3