Nomura Holdings, Inc. (FRA:NSE)
Germany · Delayed Price · Currency is EUR 7.48
-0.03 (-0.40%)
Last updated: Jan 8, 2026, 8:01 AM CET
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 6.27 | 6.29 | 6.27 | 6.29 | 6.29 | 1.42% | - |
| Nov 13, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -0.48% | - |
| Nov 12, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 2.74% | - |
| Nov 11, 2025 | 6.05 | 6.07 | 6.05 | 6.07 | 6.07 | 0.03% | - |
| Nov 10, 2025 | 6.09 | 6.09 | 6.07 | 6.07 | 6.07 | -1.97% | - |
| Nov 7, 2025 | 6.05 | 6.19 | 6.05 | 6.19 | 6.19 | 2.96% | - |
| Nov 6, 2025 | 6.05 | 6.05 | 6.01 | 6.01 | 6.01 | 1.35% | - |
| Nov 5, 2025 | 5.91 | 5.93 | 5.91 | 5.93 | 5.93 | -0.84% | 61 |
| Nov 4, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -2.48% | - |
| Nov 3, 2025 | 6.12 | 6.13 | 6.12 | 6.13 | 6.13 | 0.07% | - |
| Oct 31, 2025 | 6.07 | 6.13 | 6.07 | 6.13 | 6.13 | 3.16% | - |
| Oct 30, 2025 | 6.03 | 6.03 | 5.94 | 5.94 | 5.94 | -0.64% | - |
| Oct 29, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -2.00% | - |
| Oct 28, 2025 | 6.10 | 6.13 | 6.10 | 6.10 | 6.10 | 3.04% | 19,500 |
| Oct 27, 2025 | 6.10 | 6.10 | 5.92 | 5.92 | 5.92 | - | 1,020 |