Nomura Corporation (TYO:7131)
Japan · Delayed Price · Currency is JPY 3,600.00
+5.00 (0.14%)
Aug 27, 2026, 1:22 PM JST
Nomura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3,630.00 | 3,630.00 | 3,570.00 | 3,595.00 | 3,595.00 | 0.70% | 1,200 |
| Aug 25, 2026 | 3,570.00 | 3,635.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.14% | 1,200 |
| Aug 24, 2026 | 3,630.00 | 3,640.00 | 3,550.00 | 3,565.00 | 3,565.00 | -1.11% | 2,000 |
| Aug 21, 2026 | 3,635.00 | 3,650.00 | 3,605.00 | 3,605.00 | 3,605.00 | -0.96% | 2,400 |
| Aug 20, 2026 | 3,655.00 | 3,675.00 | 3,585.00 | 3,640.00 | 3,640.00 | 0.55% | 2,400 |
| Aug 19, 2026 | 3,605.00 | 3,640.00 | 3,570.00 | 3,620.00 | 3,620.00 | - | 1,400 |
| Aug 18, 2026 | 3,615.00 | 3,675.00 | 3,615.00 | 3,620.00 | 3,620.00 | 0.14% | 3,000 |
| Aug 17, 2026 | 3,610.00 | 3,615.00 | 3,560.00 | 3,615.00 | 3,615.00 | 1.83% | 1,700 |
| Aug 14, 2026 | 3,555.00 | 3,610.00 | 3,550.00 | 3,550.00 | 3,550.00 | -0.98% | 1,700 |
| Aug 13, 2026 | 3,645.00 | 3,645.00 | 3,580.00 | 3,585.00 | 3,585.00 | -1.10% | 1,100 |
| Aug 12, 2026 | 3,625.00 | 3,625.00 | 3,575.00 | 3,625.00 | 3,625.00 | - | 1,400 |
| Aug 10, 2026 | 3,590.00 | 3,675.00 | 3,545.00 | 3,625.00 | 3,625.00 | 0.97% | 2,800 |
| Aug 7, 2026 | 3,530.00 | 3,590.00 | 3,515.00 | 3,590.00 | 3,590.00 | 1.70% | 2,200 |
| Aug 6, 2026 | 3,550.00 | 3,555.00 | 3,530.00 | 3,530.00 | 3,530.00 | -0.14% | 1,300 |
| Aug 5, 2026 | 3,525.00 | 3,545.00 | 3,525.00 | 3,535.00 | 3,535.00 | 0.57% | 1,300 |
| Aug 4, 2026 | 3,510.00 | 3,535.00 | 3,500.00 | 3,515.00 | 3,515.00 | 0.14% | 800 |
| Aug 3, 2026 | 3,530.00 | 3,570.00 | 3,500.00 | 3,510.00 | 3,510.00 | -1.82% | 1,000 |
| Jul 31, 2026 | 3,495.00 | 3,575.00 | 3,490.00 | 3,575.00 | 3,575.00 | 2.29% | 1,000 |
| Jul 30, 2026 | 3,505.00 | 3,560.00 | 3,495.00 | 3,495.00 | 3,495.00 | -0.29% | 1,000 |
| Jul 29, 2026 | 3,550.00 | 3,550.00 | 3,465.00 | 3,505.00 | 3,505.00 | 0.72% | 1,700 |
| Jul 28, 2026 | 3,525.00 | 3,525.00 | 3,480.00 | 3,480.00 | 3,480.00 | -2.11% | 4,300 |
| Jul 27, 2026 | 3,545.00 | 3,555.00 | 3,515.00 | 3,555.00 | 3,555.00 | 1.28% | 1,000 |
| Jul 24, 2026 | 3,650.00 | 3,655.00 | 3,510.00 | 3,510.00 | 3,510.00 | -3.97% | 4,700 |
| Jul 23, 2026 | 3,650.00 | 3,755.00 | 3,650.00 | 3,655.00 | 3,655.00 | 0.14% | 3,900 |
| Jul 22, 2026 | 3,760.00 | 3,760.00 | 3,650.00 | 3,650.00 | 3,650.00 | -0.14% | 1,900 |
| Jul 21, 2026 | 3,715.00 | 3,715.00 | 3,650.00 | 3,655.00 | 3,655.00 | -0.81% | 1,800 |
| Jul 17, 2026 | 3,690.00 | 3,690.00 | 3,615.00 | 3,685.00 | 3,685.00 | -1.99% | 2,000 |
| Jul 16, 2026 | 3,760.00 | 3,760.00 | 3,685.00 | 3,760.00 | 3,760.00 | -0.13% | 1,200 |
| Jul 15, 2026 | 3,750.00 | 3,765.00 | 3,750.00 | 3,765.00 | 3,765.00 | 1.76% | 300 |
| Jul 14, 2026 | 3,770.00 | 3,770.00 | 3,700.00 | 3,700.00 | 3,700.00 | -1.60% | 1,200 |
| Jul 13, 2026 | 3,700.00 | 3,780.00 | 3,700.00 | 3,760.00 | 3,760.00 | -0.13% | 700 |
| Jul 10, 2026 | 3,680.00 | 3,765.00 | 3,620.00 | 3,765.00 | 3,765.00 | 1.48% | 1,600 |
| Jul 9, 2026 | 3,810.00 | 3,810.00 | 3,710.00 | 3,710.00 | 3,710.00 | 1.09% | 1,100 |
| Jul 8, 2026 | 3,770.00 | 3,810.00 | 3,670.00 | 3,670.00 | 3,670.00 | -1.87% | 1,400 |
| Jul 7, 2026 | 3,720.00 | 3,750.00 | 3,500.00 | 3,740.00 | 3,740.00 | -0.53% | 4,900 |
| Jul 6, 2026 | 3,670.00 | 3,900.00 | 3,670.00 | 3,760.00 | 3,760.00 | 4.44% | 7,800 |
| Jul 3, 2026 | 3,500.00 | 3,750.00 | 3,500.00 | 3,600.00 | 3,600.00 | 2.86% | 6,900 |
| Jul 2, 2026 | 3,495.00 | 3,500.00 | 3,485.00 | 3,500.00 | 3,500.00 | 0.14% | 900 |
| Jul 1, 2026 | 3,445.00 | 3,495.00 | 3,445.00 | 3,495.00 | 3,495.00 | 0.87% | 1,800 |
| Jun 30, 2026 | 3,345.00 | 3,465.00 | 3,340.00 | 3,465.00 | 3,465.00 | 4.37% | 9,200 |
| Jun 29, 2026 | 3,370.00 | 3,395.00 | 3,320.00 | 3,320.00 | 3,320.00 | -1.48% | 3,600 |
| Jun 26, 2026 | 3,445.00 | 3,475.00 | 3,350.00 | 3,370.00 | 3,370.00 | -2.32% | 4,500 |
| Jun 25, 2026 | 3,515.00 | 3,515.00 | 3,440.00 | 3,450.00 | 3,450.00 | -1.43% | 2,500 |
| Jun 24, 2026 | 3,500.00 | 3,500.00 | 3,465.00 | 3,500.00 | 3,500.00 | 1.16% | 500 |
| Jun 23, 2026 | 3,515.00 | 3,545.00 | 3,450.00 | 3,460.00 | 3,460.00 | -0.29% | 2,700 |
| Jun 22, 2026 | 3,465.00 | 3,485.00 | 3,410.00 | 3,470.00 | 3,470.00 | 0.43% | 2,700 |
| Jun 19, 2026 | 3,500.00 | 3,510.00 | 3,455.00 | 3,455.00 | 3,455.00 | -1.29% | 2,000 |
| Jun 18, 2026 | 3,470.00 | 3,500.00 | 3,460.00 | 3,500.00 | 3,500.00 | 0.86% | 1,800 |
| Jun 17, 2026 | 3,510.00 | 3,580.00 | 3,470.00 | 3,470.00 | 3,470.00 | -1.14% | 2,500 |
| Jun 16, 2026 | 3,710.00 | 3,710.00 | 3,490.00 | 3,510.00 | 3,510.00 | -5.39% | 6,200 |