Nomura Holdings, Inc. (FRA:NSE)
Germany · Delayed Price · Currency is EUR 7.69
0.00 (0.00%)
Last updated: Jan 30, 2026, 3:38 PM CET
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.69 | 7.69 | 7.25 | 7.25 | 7.25 | -5.77% | 1,500 |
| Jan 29, 2026 | 7.64 | 7.69 | 7.64 | 7.69 | 7.69 | 2.56% | 515 |
| Jan 28, 2026 | 7.53 | 7.53 | 7.49 | 7.50 | 7.50 | 1.16% | 6,500 |
| Jan 27, 2026 | 7.47 | 7.47 | 7.41 | 7.41 | 7.41 | -0.54% | - |
| Jan 26, 2026 | 7.52 | 7.52 | 7.45 | 7.45 | 7.45 | -0.93% | 800 |
| Jan 23, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.13% | - |
| Jan 22, 2026 | 7.50 | 7.53 | 7.50 | 7.53 | 7.53 | 0.11% | - |
| Jan 21, 2026 | 7.50 | 7.65 | 7.50 | 7.52 | 7.52 | -1.67% | 1,300 |
| Jan 20, 2026 | 7.66 | 7.70 | 7.65 | 7.65 | 7.65 | -3.16% | 1,000 |
| Jan 19, 2026 | 7.93 | 7.93 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Jan 16, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 3,000 |
| Jan 15, 2026 | 8.01 | 8.01 | 7.95 | 7.95 | 7.95 | 2.26% | 3,000 |
| Jan 14, 2026 | 7.89 | 7.89 | 7.78 | 7.78 | 7.78 | 1.83% | - |
| Jan 13, 2026 | 7.90 | 7.90 | 7.64 | 7.64 | 7.64 | -1.88% | 2,500 |
| Jan 12, 2026 | 7.82 | 7.82 | 7.78 | 7.78 | 7.78 | -0.84% | - |
| Jan 9, 2026 | 7.58 | 7.85 | 7.58 | 7.85 | 7.85 | 4.61% | - |
| Jan 8, 2026 | 7.48 | 7.50 | 7.48 | 7.50 | 7.50 | -0.16% | - |
| Jan 7, 2026 | 7.54 | 7.74 | 7.51 | 7.51 | 7.51 | 1.68% | 1,500 |
| Jan 6, 2026 | 7.53 | 7.53 | 7.39 | 7.39 | 7.39 | 0.93% | 5,750 |
| Jan 5, 2026 | 7.22 | 7.46 | 7.22 | 7.32 | 7.32 | 3.86% | 7,106 |
| Jan 2, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 0.57% | - |
| Dec 30, 2025 | 6.99 | 7.01 | 6.99 | 7.01 | 7.01 | -2.83% | - |
| Dec 29, 2025 | 7.29 | 7.29 | 7.21 | 7.21 | 7.21 | 3.20% | 432 |
| Dec 23, 2025 | 6.97 | 6.99 | 6.97 | 6.99 | 6.99 | 1.69% | - |
| Dec 22, 2025 | 6.83 | 6.87 | 6.83 | 6.87 | 6.87 | 0.44% | 1,000 |
| Dec 19, 2025 | 6.79 | 6.84 | 6.79 | 6.84 | 6.84 | -0.96% | - |
| Dec 18, 2025 | 6.85 | 6.91 | 6.85 | 6.91 | 6.91 | 4.10% | - |
| Dec 17, 2025 | 6.76 | 6.78 | 6.64 | 6.64 | 6.64 | -2.24% | 30 |
| Dec 16, 2025 | 6.78 | 6.79 | 6.78 | 6.79 | 6.79 | -3.11% | - |
| Dec 15, 2025 | 6.99 | 7.18 | 6.99 | 7.01 | 7.01 | 0.83% | 1,143 |
| Dec 12, 2025 | 7.03 | 7.03 | 6.95 | 6.95 | 6.95 | -1.00% | - |
| Dec 11, 2025 | 6.77 | 7.02 | 6.77 | 7.02 | 7.02 | 3.30% | 6,084 |
| Dec 10, 2025 | 6.81 | 7.00 | 6.80 | 6.80 | 6.80 | 3.63% | 305 |
| Dec 9, 2025 | 6.59 | 6.59 | 6.56 | 6.56 | 6.56 | 0.68% | - |
| Dec 8, 2025 | 6.57 | 6.57 | 6.51 | 6.51 | 6.51 | -0.61% | - |
| Dec 5, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.67% | - |
| Dec 4, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 2.09% | - |
| Dec 3, 2025 | 6.52 | 6.60 | 6.52 | 6.60 | 6.60 | 4.67% | 200 |
| Dec 2, 2025 | 6.42 | 6.42 | 6.30 | 6.30 | 6.30 | -1.47% | - |
| Dec 1, 2025 | 6.36 | 6.40 | 6.36 | 6.40 | 6.40 | -0.34% | - |
| Nov 28, 2025 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | 2.95% | - |
| Nov 27, 2025 | 6.37 | 6.37 | 6.23 | 6.23 | 6.23 | -3.38% | - |
| Nov 26, 2025 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | 4.71% | - |
| Nov 25, 2025 | 6.00 | 6.16 | 6.00 | 6.16 | 6.16 | -0.61% | - |
| Nov 24, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 0.85% | 6,000 |
| Nov 21, 2025 | 6.09 | 6.15 | 6.09 | 6.15 | 6.15 | 2.74% | - |
| Nov 20, 2025 | 6.11 | 6.11 | 5.98 | 5.98 | 5.98 | 1.18% | - |
| Nov 19, 2025 | 5.88 | 5.91 | 5.88 | 5.91 | 5.91 | 0.58% | - |
| Nov 18, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Nov 17, 2025 | 5.99 | 5.99 | 5.88 | 5.88 | 5.88 | -6.55% | - |