Nomura Holdings, Inc. (FRA:NSE)
Germany · Delayed Price · Currency is EUR 6.42
+0.18 (2.95%)
At close: Nov 28, 2025
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 2,000 |
| Oct 23, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.03% | - |
| Oct 22, 2025 | 6.00 | 6.10 | 5.92 | 5.92 | 5.92 | -1.10% | 2,500 |
| Oct 21, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.32% | - |
| Oct 20, 2025 | 5.97 | 6.07 | 5.97 | 6.07 | 6.07 | 2.26% | - |
| Oct 17, 2025 | 5.84 | 5.93 | 5.84 | 5.93 | 5.93 | 0.41% | - |
| Oct 16, 2025 | 5.97 | 6.20 | 5.91 | 5.91 | 5.91 | -3.11% | 850 |
| Oct 15, 2025 | 5.97 | 6.23 | 5.97 | 6.10 | 6.10 | 4.81% | 3,000 |
| Oct 14, 2025 | 5.78 | 5.82 | 5.78 | 5.82 | 5.82 | -1.36% | - |
| Oct 13, 2025 | 5.73 | 6.00 | 5.73 | 5.90 | 5.90 | 5.21% | 10 |
| Oct 10, 2025 | 5.93 | 5.93 | 5.61 | 5.61 | 5.61 | -8.10% | 1,360 |
| Oct 9, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 1.63% | - |
| Oct 8, 2025 | 6.07 | 6.07 | 6.00 | 6.00 | 6.00 | 1.15% | 400 |
| Oct 7, 2025 | 6.06 | 6.06 | 5.94 | 5.94 | 5.94 | -3.98% | - |
| Oct 6, 2025 | 6.14 | 6.18 | 6.14 | 6.18 | 6.18 | 3.41% | - |
| Oct 3, 2025 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 0.27% | - |
| Oct 2, 2025 | 6.16 | 6.16 | 5.96 | 5.96 | 5.96 | -0.73% | 10 |
| Oct 1, 2025 | 5.92 | 6.01 | 5.92 | 6.01 | 6.01 | -1.57% | - |
| Sep 30, 2025 | 6.13 | 6.13 | 6.10 | 6.10 | 6.10 | -0.55% | - |
| Sep 29, 2025 | 6.28 | 6.28 | 6.14 | 6.14 | 6.14 | -3.40% | 1,000 |
| Sep 26, 2025 | 6.39 | 6.39 | 6.35 | 6.35 | 6.20 | 2.42% | 2,500 |
| Sep 25, 2025 | 6.22 | 6.22 | 6.20 | 6.20 | 6.05 | 0.85% | - |
| Sep 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.00 | -1.63% | - |
| Sep 23, 2025 | 6.21 | 6.25 | 6.21 | 6.25 | 6.10 | 0.74% | - |
| Sep 22, 2025 | 6.19 | 6.21 | 6.19 | 6.21 | 6.06 | -1.65% | - |