Nomura Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	46.95	47.61	46.95	47.61	47.61	5.45%	3,025
Feb 5, 2026	45.15	45.15	45.15	45.15	45.15	-1.42%	8
Feb 2, 2026	45.80	45.80	45.80	45.80	45.80	-1.82%	1
Jan 30, 2026	46.97	46.97	46.65	46.65	46.65	-2.32%	4
Jan 27, 2026	47.76	47.76	47.76	47.76	47.76	-0.71%	3
Jan 26, 2026	47.80	48.10	47.70	48.10	48.10	0.52%	105
Jan 23, 2026	50.82	50.82	47.43	47.85	47.85	-5.84%	83
Jan 15, 2026	50.30	51.95	50.30	50.82	50.82	0.93%	9
Jan 14, 2026	49.56	50.35	49.56	50.35	50.35	1.82%	11
Jan 13, 2026	49.45	49.45	49.45	49.45	49.45	0.92%	3
Jan 12, 2026	48.81	49.20	48.70	49.00	49.00	-0.41%	7
Jan 9, 2026	49.00	49.20	49.00	49.20	49.20	2.93%	6
Dec 23, 2025	47.80	47.80	47.80	47.80	47.80	3.80%	8
Dec 22, 2025	46.05	46.05	46.05	46.05	46.05	2.56%	1
Dec 16, 2025	44.90	44.90	44.90	44.90	44.90	5.90%	1
Dec 5, 2025	42.16	42.40	42.16	42.40	42.40	0.66%	5
Dec 4, 2025	42.00	42.12	42.00	42.12	42.12	2.33%	2
Dec 3, 2025	41.16	41.16	41.16	41.16	41.16	-	8
Dec 1, 2025	41.04	41.16	41.04	41.16	41.16	2.13%	3
Nov 27, 2025	40.30	40.30	40.30	40.30	40.30	-0.54%	16
Nov 26, 2025	40.28	40.52	40.28	40.52	40.52	2.53%	5
Nov 25, 2025	39.24	39.52	39.24	39.52	39.52	0.71%	24
Nov 24, 2025	39.00	39.24	39.00	39.24	39.24	1.16%	105
Nov 21, 2025	37.40	38.79	37.40	38.79	38.79	6.07%	3,016
Nov 19, 2025	36.57	36.57	36.57	36.57	36.57	-1.38%	2
Nov 18, 2025	37.16	37.16	37.04	37.08	37.08	-5.12%	3,101
Nov 14, 2025	39.08	39.08	39.08	39.08	39.08	0.21%	1
Nov 13, 2025	39.00	39.00	39.00	39.00	39.00	-0.41%	3
Nov 12, 2025	39.16	39.16	39.16	39.16	39.16	2.94%	1
Nov 11, 2025	38.04	38.04	38.04	38.04	38.04	-0.11%	1
Nov 10, 2025	38.08	38.08	38.08	38.08	38.08	0.21%	51
Nov 6, 2025	38.00	38.00	38.00	38.00	38.00	2.26%	1
Nov 5, 2025	37.16	37.16	37.16	37.16	37.16	-1.90%	49
Nov 4, 2025	38.00	38.00	37.88	37.88	37.88	-1.87%	2
Oct 28, 2025	38.32	38.60	38.30	38.60	38.60	0.73%	6,394
Oct 27, 2025	38.40	38.40	38.32	38.32	38.32	1.91%	13
Oct 23, 2025	37.60	37.60	37.60	37.60	37.60	-0.63%	1
Oct 21, 2025	37.80	37.84	37.80	37.84	37.84	-4.06%	3,008
Oct 16, 2025	39.44	39.44	39.44	39.44	39.44	2.28%	8
Oct 15, 2025	38.44	38.56	38.44	38.56	38.56	1.90%	4
Oct 14, 2025	37.60	37.84	37.60	37.84	37.84	1.07%	2
Oct 13, 2025	37.16	37.44	37.16	37.44	37.44	-0.95%	3,002
Oct 10, 2025	37.90	37.90	37.80	37.80	37.80	-1.25%	300
Oct 9, 2025	38.28	38.28	38.28	38.28	38.28	0.10%	1
Oct 7, 2025	38.24	38.24	38.24	38.24	38.24	-0.52%	2
Oct 3, 2025	38.44	38.44	38.44	38.44	38.44	1.48%	1,000
Oct 2, 2025	38.00	38.00	37.88	37.88	37.88	-0.53%	102
Oct 1, 2025	39.11	39.11	38.08	38.08	38.08	-1.65%	1,007
Sep 30, 2025	39.99	39.99	38.04	38.72	38.72	-2.81%	37
Sep 26, 2025	39.95	40.12	39.72	39.84	38.78	1.92%	17