Nomura Holdings Inc. (NMRH34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.87 | -4.92753623188 | 37.95 | 37.95 | 32.86 | 31 | 36.08645161 | DR |
| 4 | -1.94 | -5.10257759074 | 38.02 | 38.1 | 32.86 | 65 | 35.67569231 | DR |
| 12 | 6.02 | 20.0266134398 | 30.06 | 38.1 | 29.91 | 48 | 34.07970213 | DR |
| 26 | 3.23 | 9.83257229833 | 32.85 | 38.1 | 28.01 | 46 | 32.23502322 | DR |
| 52 | 13.04 | 56.5972222222 | 23.04 | 38.1 | 22.98 | 179 | 30.28116422 | DR |
| 156 | 10.7 | 42.1591804571 | 25.38 | 38.1 | 16.49 | 158 | 25.86209535 | DR |
| 260 | 14.22 | 65.0503202196 | 21.86 | 38.1 | 16.49 | 237 | 26.98807775 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736198940 | 36.08 | -0.02 | -0.06 | 32.86 | 36.08 | 32.86 | 42 |
| 1735939800 | 36.1 | 0 | 0.00 | 36.1 | 36.1 | 36.1 | 0 |
| 1735853400 | 36.1 | -0.38 | -1.04 | 37.95 | 37.95 | 36 | 20 |
| 1735594140 | 36.48 | 0 | 0.00 | 36.48 | 36.48 | 36.48 | 0 |
| 1735334940 | 36.48 | 1.26 | 3.58 | 38.1 | 38.1 | 36 | 8 |
| 1735248540 | 35.22 | 0 | 0.00 | 35.22 | 35.22 | 35.22 | 0 |
| 1734989340 | 35.22 | 0.5 | 1.44 | 35.22 | 35.22 | 35.22 | 1 |
| 1734730200 | 34.72 | 0 | 0.00 | 34.72 | 34.72 | 34.72 | 0 |
| 1734643800 | 34.72 | -1.88 | -5.14 | 35.24 | 35.24 | 34.72 | 286 |
| 1734557400 | 36.6 | 1.15 | 3.24 | 36.45 | 36.6 | 36.45 | 130 |
| 1734470940 | 35.45 | -0.83 | -2.29 | 35.72 | 35.72 | 35.45 | 40 |
| 1734384600 | 36.28 | 0 | 0.00 | 36.28 | 36.28 | 36.28 | 0 |
| 1734125400 | 36.28 | 0 | 0.00 | 36.28 | 36.28 | 36.28 | 0 |
| 1734039000 | 36.28 | -1.74 | -4.58 | 36.28 | 36.28 | 36.28 | 3 |
| 1733952540 | 38.02 | 0 | 0.00 | 38.02 | 38.02 | 38.02 | 0 |
| 1733866140 | 38.02 | 0.38 | 1.01 | 38.02 | 38.02 | 38.02 | 55 |
| 1733779800 | 37.64 | 0 | 0.00 | 37.64 | 37.64 | 37.64 | 0 |
| 1733520600 | 37.64 | 0.12 | 0.32 | 37.64 | 37.64 | 37.64 | 1 |
| 1733434200 | 37.52 | -0.28 | -0.74 | 37.92 | 37.92 | 37.52 | 21 |
| 1733347740 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1733261340 | 37.8 | 0.1 | 0.27 | 37.8 | 38 | 37.8 | 20 |
| 1733174940 | 37.7 | 1.54 | 4.26 | 36.8 | 37.7 | 36.8 | 135 |
| 1732915740 | 36.16 | 0.79 | 2.23 | 35.4 | 36.7 | 35.4 | 20 |
| 1732829400 | 35.37 | 0 | 0.00 | 35.37 | 35.37 | 35.37 | 0 |
| 1732743000 | 35.37 | 0.07 | 0.20 | 35.37 | 35.37 | 35.37 | 1 |
| 1732656540 | 35.3 | 0 | 0.00 | 35.3 | 35.3 | 35.3 | 0 |
| 1732570140 | 35.3 | 0 | 0.00 | 35.3 | 35.3 | 35.3 | 1 |
| 1732311000 | 35.3 | 0 | 0.00 | 35.3 | 35.3 | 35.3 | 0 |
| 1732224600 | 35.3 | 0.4 | 1.15 | 35 | 35.3 | 35 | 6 |
| 1732051800 | 34.9 | 0.3 | 0.87 | 34.7 | 34.9 | 34.7 | 5 |
| 1731965340 | 34.6 | 1.57 | 4.75 | 34.3 | 34.6 | 34.3 | 7 |
| 1731619800 | 33.03 | 0 | 0.00 | 33.03 | 33.03 | 33.03 | 0 |
| 1731533400 | 33.03 | -1.17 | -3.42 | 33.43 | 33.43 | 33.03 | 350 |
| 1731446940 | 34.2 | 0.1 | 0.29 | 34.1 | 34.2 | 34.1 | 3 |
| 1731360540 | 34.1 | 1.25 | 3.81 | 34 | 34.1 | 33.9 | 5 |
| 1731101400 | 32.85 | 0 | 0.00 | 32.85 | 32.85 | 32.85 | 1 |
| 1731014940 | 32.85 | 0.75 | 2.34 | 32.31 | 32.97 | 32.31 | 17 |
| 1730928600 | 32.1 | -0.63 | -1.92 | 33.66 | 33.66 | 32.1 | 79 |
| 1730842200 | 32.729999 | 2.19 | 7.17 | 32.159999 | 32.729999 | 32.159999 | 107 |
| 1730755800 | 30.54 | -0.48 | -1.55 | 30.54 | 30.54 | 30.54 | 1 |
| 1730496600 | 31.02 | 0.84 | 2.78 | 30.18 | 31.05 | 30.18 | 169 |
| 1730410200 | 30.18 | 0 | 0.00 | 30.18 | 30.18 | 30.18 | 30 |
| 1730323800 | 30.18 | -0.21 | -0.69 | 30.18 | 30.18 | 30.18 | 20 |
| 1730237340 | 30.39 | 0.42 | 1.40 | 29.97 | 30.39 | 29.97 | 32 |
| 1730150940 | 29.97 | 0 | 0.00 | 29.97 | 29.97 | 29.97 | 0 |
| 1729891740 | 29.97 | 0 | 0.00 | 29.97 | 29.97 | 29.97 | 0 |
| 1729805340 | 29.97 | 0 | 0.00 | 29.97 | 29.97 | 29.97 | 0 |
| 1729718940 | 29.97 | 0 | 0.00 | 29.97 | 29.97 | 29.97 | 0 |
| 1729632540 | 29.97 | 0 | 0.00 | 29.97 | 29.97 | 29.97 | 0 |
| 1729546140 | 29.97 | -1.11 | -3.57 | 29.91 | 29.97 | 29.91 | 2 |
| 1729286940 | 31.08 | 0 | 0.00 | 31.08 | 31.08 | 31.08 | 0 |
| 1729200540 | 31.08 | 0.27 | 0.88 | 31.08 | 31.08 | 31.08 | 1 |
| 1729114140 | 30.81 | 0.75 | 2.50 | 30.06 | 30.81 | 30.06 | 17 |
| 1729027740 | 30.06 | -0.3 | -0.99 | 30.06 | 30.06 | 30.06 | 10 |
| 1728941400 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1728682200 | 30.36 | -0.09 | -0.30 | 30.36 | 30.36 | 30.36 | 10 |
| 1728595740 | 30.45 | 0 | 0.00 | 30.45 | 30.45 | 30.45 | 0 |
| 1728509340 | 30.45 | 0 | 0.00 | 30.45 | 30.45 | 30.45 | 0 |
| 1728422940 | 30.45 | 0 | 0.00 | 30.45 | 30.45 | 30.45 | 2 |
| 1728336600 | 30.45 | 0.57 | 1.91 | 29.88 | 30.45 | 29.88 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
