Nomura Holdings, Inc. (TYO:8604)
Japan flag Japan · Delayed Price · Currency is JPY
1,049.00
-5.50 (-0.52%)
Oct 24, 2025, 3:30 PM JST

Nomura Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251,050.501,054.001,044.501,048.50--0.57%3,865,800
Oct 23, 20251,064.501,065.501,054.501,054.501,054.50-1.68%6,355,900
Oct 22, 20251,073.001,077.501,066.001,072.501,072.500.09%5,491,200
Oct 21, 20251,070.001,081.001,066.001,071.501,071.500.56%9,069,700
Oct 20, 20251,059.001,069.001,053.001,065.501,065.502.06%9,582,700
Oct 17, 20251,050.001,062.001,044.001,044.001,044.00-2.79%11,385,200
Oct 16, 20251,082.001,082.001,066.001,074.001,074.000.37%8,537,600
Oct 15, 20251,054.001,070.001,051.001,070.001,070.002.98%8,993,100
Oct 14, 20251,042.001,056.501,029.001,039.001,039.00-1.98%12,439,800
Oct 10, 20251,092.001,094.501,060.001,060.001,060.00-4.12%14,004,800
Oct 9, 20251,097.501,111.501,093.501,105.501,105.501.14%10,900,500
Oct 8, 20251,094.001,104.501,088.501,093.001,093.001.02%9,082,100
Oct 7, 20251,099.501,103.501,082.001,082.001,082.00-0.96%9,652,900
Oct 6, 20251,094.501,098.501,076.001,092.501,092.504.35%15,225,800
Oct 3, 20251,035.001,057.501,034.501,047.001,047.000.43%6,848,100
Oct 2, 20251,048.001,055.501,040.001,042.501,042.50-0.67%7,980,800
Oct 1, 20251,069.501,071.001,044.501,049.501,049.50-3.32%10,751,300
Sep 30, 20251,073.001,087.501,064.001,085.501,085.500.84%11,443,800
Sep 29, 20251,100.001,102.001,073.501,076.501,076.50-3.97%11,525,400
Sep 26, 20251,109.501,135.001,106.501,121.001,097.001.08%16,701,200
Sep 25, 20251,095.001,109.001,095.001,109.001,085.261.79%9,595,700
Sep 24, 20251,105.001,105.501,085.501,089.501,066.17-0.41%9,860,800
Sep 22, 20251,091.001,103.501,089.501,094.001,070.580.32%7,755,700
Sep 19, 20251,100.001,109.501,077.001,090.501,067.15-0.55%14,087,600
Sep 18, 20251,101.001,102.001,088.501,096.501,073.020.18%7,296,300
Sep 17, 20251,111.001,111.001,087.001,094.501,071.07-1.17%7,296,300
Sep 16, 20251,102.001,115.001,101.501,107.501,083.790.77%10,203,400
Sep 12, 20251,102.001,105.001,092.501,099.001,075.470.64%10,303,700
Sep 11, 20251,091.001,096.501,085.001,092.001,068.620.05%10,303,700
Sep 10, 20251,079.001,091.501,076.501,091.501,068.131.39%6,666,500
Sep 9, 20251,090.001,093.501,074.001,076.501,053.45-0.65%8,270,700
Sep 8, 20251,071.001,085.001,069.001,083.501,060.301.83%9,537,200
Sep 5, 20251,060.001,064.001,054.501,064.001,041.221.87%6,447,300
Sep 4, 20251,040.001,048.001,038.001,044.501,022.141.06%7,644,800
Sep 3, 20251,058.001,061.001,028.501,033.501,011.37-2.50%9,657,400
Sep 2, 20251,047.001,062.501,046.501,060.001,037.311.34%5,946,200
Sep 1, 20251,055.001,062.501,044.501,046.001,023.61-1.32%7,462,700
Aug 29, 20251,064.001,065.001,055.001,060.001,037.31-0.80%6,537,600
Aug 28, 20251,057.001,069.501,053.501,068.501,045.620.85%7,186,000
Aug 27, 20251,061.001,069.501,057.001,059.501,036.82-0.94%7,723,600
Aug 26, 20251,081.001,084.501,058.501,069.501,046.60-0.88%10,520,200
Aug 25, 20251,089.001,092.001,078.001,079.001,055.901.08%7,415,400
Aug 22, 20251,053.501,069.001,051.501,067.501,044.641.04%8,199,600
Aug 21, 20251,055.001,062.001,046.001,056.501,033.88-0.42%8,258,300
Aug 20, 20251,071.001,071.501,055.001,061.001,038.28-1.49%9,348,400
Aug 19, 20251,099.001,099.001,077.001,077.001,053.94-1.19%8,526,500
Aug 18, 20251,098.001,100.001,083.501,090.001,066.660.18%10,776,200
Aug 15, 20251,067.501,088.001,063.501,088.001,064.712.69%10,845,200
Aug 14, 20251,058.001,064.501,050.501,059.501,036.82-0.56%8,905,500
Aug 13, 20251,064.001,074.501,058.001,065.501,042.691.38%14,730,600