Nomura Holdings, Inc. (NRSCF)
OTCMKTS · Delayed Price · Currency is USD
7.09
-0.03 (-0.42%)
Oct 7, 2025, 9:47 AM EDT
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.42% | 831 |
| Oct 6, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| Oct 3, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.11% | 198 |
| Oct 2, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 8 |
| Sep 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 8 |
| Sep 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 24, 2025 | 7.17 | 7.20 | 7.17 | 7.20 | 7.20 | -3.29% | 504 |
| Sep 23, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.73% | 100,049 |
| Sep 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 51,035 |
| Sep 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.33% | 197 |
| Sep 15, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Sep 12, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Sep 11, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Sep 10, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Sep 9, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | 90,000 |
| Sep 8, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 4.04% | 7,371 |
| Sep 5, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | - |
| Sep 4, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.20% | 100 |
| Sep 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.98% | 9,050 |
| Sep 2, 2025 | 7.38 | 7.38 | 7.15 | 7.17 | 7.17 | -3.50% | 8,000 |
| Aug 29, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Aug 28, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Aug 27, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Aug 26, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Aug 25, 2025 | 7.73 | 7.73 | 7.43 | 7.43 | 7.43 | 3.92% | 108,021 |
| Aug 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 35,000 |
| Aug 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 21 |
| Aug 20, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 19, 2025 | 6.94 | 7.15 | 6.94 | 7.15 | 7.15 | -1.92% | 212 |
| Aug 18, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | 13,000 |
| Aug 15, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | - |
| Aug 14, 2025 | 6.85 | 7.57 | 6.85 | 7.29 | 7.29 | 10.12% | 37,992 |
| Aug 13, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | 8 |
| Aug 12, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Aug 11, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Aug 8, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 5.08% | 150 |
| Aug 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -6.11% | 1,000 |
| Jul 31, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Jul 30, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Jul 29, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | 65,000 |