XNYS
Datos históricos de Nomura Holdings, Inc.
Nomura Holdings, Inc. · NMR
$9.45
▼ -0.14 (-1.46%)
Última operación · 10/10/2026, 20:26:40 UTC
- Variación en el periodo
- +40.2%
- Máximo
- US$10.94
- 11 de septiembre de 2026
- Mínimo
- US$6.75
- 13 de octubre de 2025
- Volumen medio diario
- 1.26 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.48 | 9.62 | 9.44 | 9.59 | +0.52% | 594,403.417 |
| 8 oct 2026 | 9.45 | 9.55 | 9.35 | 9.54 | +0.10% | 782,476.08 |
| 7 oct 2026 | 9.58 | 9.58 | 9.44 | 9.53 | −2.56% | 729,615.311 |
| 6 oct 2026 | 9.80 | 9.83 | 9.69 | 9.78 | +0.31% | 567,861.341 |
| 5 oct 2026 | 9.70 | 9.81 | 9.66 | 9.75 | +0.21% | 585,673.855 |
| 2 oct 2026 | 9.67 | 9.75 | 9.64 | 9.73 | −0.10% | 886,175.747 |
| 1 oct 2026 | 9.73 | 9.80 | 9.55 | 9.74 | −0.41% | 767,131.637 |
| 30 sep 2026 | 9.92 | 9.93 | 9.77 | 9.78 | −1.31% | 484,692.531 |
| 29 sep 2026 | 9.94 | 9.94 | 9.80 | 9.91 | −1.10% | 549,873.677 |
| 28 sep 2026 | 10.03 | 10.14 | 10.01 | 10.02 | −0.40% | 623,474.706 |
| 25 sep 2026 | 10.00 | 10.09 | 9.96 | 10.06 | +2.97% | 591,096.945 |
| 24 sep 2026 | 9.77 | 9.78 | 9.66 | 9.77 | −0.71% | 1.24 M |
| 23 sep 2026 | 9.88 | 10.06 | 9.82 | 9.84 | −1.20% | 661,045.421 |
| 22 sep 2026 | 10.15 | 10.23 | 9.94 | 9.96 | −1.78% | 601,312.394 |
| 21 sep 2026 | 10.18 | 10.21 | 10.10 | 10.14 | +0.70% | 374,976.385 |
| 18 sep 2026 | 10.14 | 10.14 | 9.96 | 10.07 | −1.56% | 549,967.028 |
| 17 sep 2026 | 10.34 | 10.36 | 10.23 | 10.23 | −2.11% | 719,939.44 |
| 16 sep 2026 | 10.61 | 10.65 | 10.32 | 10.45 | −1.51% | 914,649.909 |
| 15 sep 2026 | 10.65 | 10.66 | 10.52 | 10.61 | −1.12% | 764,138.416 |
| 14 sep 2026 | 10.74 | 10.84 | 10.70 | 10.73 | −1.20% | 1.1 M |
| 11 sep 2026 | 10.85 | 10.94 | 10.82 | 10.86 | +3.04% | 883,980.092 |
| 10 sep 2026 | 10.70 | 10.70 | 10.54 | 10.54 | +0.86% | 1.05 M |
| 9 sep 2026 | 10.63 | 10.63 | 10.43 | 10.45 | −1.69% | 965,473.228 |
| 8 sep 2026 | 10.73 | 10.79 | 10.63 | 10.63 | −0.19% | 873,143.539 |
| 4 sep 2026 | 10.64 | 10.72 | 10.59 | 10.65 | +0.28% | 636,105.268 |
| 3 sep 2026 | 10.44 | 10.63 | 10.44 | 10.62 | +3.61% | 705,313.43 |
| 2 sep 2026 | 10.14 | 10.27 | 10.14 | 10.25 | +0.79% | 502,577.965 |
| 1 sep 2026 | 10.16 | 10.31 | 10.14 | 10.17 | −0.10% | 992,853.058 |
| 31 ago 2026 | 10.24 | 10.28 | 10.16 | 10.18 | −1.17% | 443,347.037 |
| 28 ago 2026 | 10.29 | 10.36 | 10.24 | 10.30 | +1.78% | 660,934.64 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.