Nomura Holdings, Inc. (TYO:8604)
Japan · Delayed Price · Currency is JPY 1,427.50
-14.50 (-1.01%)
Feb 16, 2026, 3:30 PM JST
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,459.00 | 1,462.00 | 1,422.50 | 1,427.50 | 1,427.50 | -1.01% | 12,058,800 |
| Feb 13, 2026 | 1,438.50 | 1,456.50 | 1,435.00 | 1,442.00 | 1,442.00 | -0.10% | 13,566,900 |
| Feb 12, 2026 | 1,436.00 | 1,453.50 | 1,433.00 | 1,443.50 | 1,443.50 | 0.07% | 11,039,800 |
| Feb 10, 2026 | 1,439.00 | 1,454.00 | 1,435.00 | 1,442.50 | 1,442.50 | 2.16% | 10,574,400 |
| Feb 9, 2026 | 1,450.00 | 1,450.00 | 1,409.50 | 1,412.00 | 1,412.00 | 3.07% | 13,057,800 |
| Feb 6, 2026 | 1,352.00 | 1,374.00 | 1,341.00 | 1,370.00 | 1,370.00 | 1.56% | 9,804,100 |
| Feb 5, 2026 | 1,384.00 | 1,384.00 | 1,337.50 | 1,349.00 | 1,349.00 | -1.53% | 10,782,500 |
| Feb 4, 2026 | 1,344.00 | 1,371.00 | 1,335.50 | 1,370.00 | 1,370.00 | 1.00% | 10,043,600 |
| Feb 3, 2026 | 1,346.00 | 1,356.50 | 1,335.50 | 1,356.50 | 1,356.50 | 4.03% | 10,949,000 |
| Feb 2, 2026 | 1,372.00 | 1,380.50 | 1,304.00 | 1,304.00 | 1,304.00 | -7.71% | 21,151,400 |
| Jan 30, 2026 | 1,438.00 | 1,439.00 | 1,406.50 | 1,413.00 | 1,413.00 | -0.70% | 12,283,100 |
| Jan 29, 2026 | 1,407.00 | 1,432.00 | 1,397.00 | 1,423.00 | 1,423.00 | 2.34% | 9,681,600 |
| Jan 28, 2026 | 1,380.00 | 1,396.50 | 1,371.00 | 1,390.50 | 1,390.50 | -0.04% | 6,267,300 |
| Jan 27, 2026 | 1,380.50 | 1,394.00 | 1,371.00 | 1,391.00 | 1,391.00 | 0.43% | 6,616,700 |
| Jan 26, 2026 | 1,390.50 | 1,407.50 | 1,385.00 | 1,385.00 | 1,385.00 | -2.81% | 7,090,300 |
| Jan 23, 2026 | 1,425.00 | 1,438.50 | 1,411.00 | 1,425.00 | 1,425.00 | 0.81% | 6,508,800 |
| Jan 22, 2026 | 1,429.50 | 1,430.00 | 1,405.00 | 1,413.50 | 1,413.50 | 1.00% | 7,725,000 |
| Jan 21, 2026 | 1,382.50 | 1,402.50 | 1,377.00 | 1,399.50 | 1,399.50 | -2.98% | 13,235,400 |
| Jan 20, 2026 | 1,465.00 | 1,470.00 | 1,436.00 | 1,442.50 | 1,442.50 | -2.30% | 9,688,900 |
| Jan 19, 2026 | 1,475.00 | 1,480.50 | 1,450.00 | 1,476.50 | 1,476.50 | -0.03% | 9,150,400 |
| Jan 16, 2026 | 1,491.50 | 1,497.00 | 1,471.00 | 1,477.00 | 1,477.00 | -0.97% | 11,228,100 |
| Jan 15, 2026 | 1,480.00 | 1,506.50 | 1,477.50 | 1,491.50 | 1,491.50 | 0.44% | 11,541,900 |
| Jan 14, 2026 | 1,479.00 | 1,485.00 | 1,452.50 | 1,485.00 | 1,485.00 | 0.61% | 13,283,000 |
| Jan 13, 2026 | 1,470.50 | 1,488.00 | 1,459.00 | 1,476.00 | 1,476.00 | 4.87% | 13,570,200 |
| Jan 9, 2026 | 1,413.50 | 1,418.00 | 1,398.00 | 1,407.50 | 1,407.50 | 1.59% | 8,585,100 |
| Jan 8, 2026 | 1,385.00 | 1,398.50 | 1,381.00 | 1,385.50 | 1,385.50 | -1.46% | 9,796,200 |
| Jan 7, 2026 | 1,386.00 | 1,413.00 | 1,385.50 | 1,406.00 | 1,406.00 | 0.46% | 12,176,400 |
| Jan 6, 2026 | 1,365.00 | 1,405.00 | 1,363.00 | 1,399.50 | 1,399.50 | 3.90% | 12,112,600 |
| Jan 5, 2026 | 1,320.00 | 1,349.50 | 1,319.50 | 1,347.00 | 1,347.00 | 3.54% | 9,772,100 |
| Dec 30, 2025 | 1,321.00 | 1,321.00 | 1,301.00 | 1,301.00 | 1,301.00 | -1.66% | 6,494,500 |
| Dec 29, 2025 | 1,312.00 | 1,334.00 | 1,306.00 | 1,323.00 | 1,323.00 | 0.84% | 7,075,400 |
| Dec 26, 2025 | 1,300.50 | 1,325.00 | 1,299.50 | 1,312.00 | 1,312.00 | 0.69% | 7,461,300 |
| Dec 25, 2025 | 1,307.00 | 1,307.00 | 1,292.00 | 1,303.00 | 1,303.00 | 0.93% | 3,880,300 |
| Dec 24, 2025 | 1,300.00 | 1,305.00 | 1,287.50 | 1,291.00 | 1,291.00 | -0.50% | 7,246,800 |
| Dec 23, 2025 | 1,288.50 | 1,301.50 | 1,287.50 | 1,297.50 | 1,297.50 | 0.58% | 7,016,900 |
| Dec 22, 2025 | 1,305.00 | 1,309.50 | 1,284.00 | 1,290.00 | 1,290.00 | 2.22% | 7,979,100 |
| Dec 19, 2025 | 1,268.00 | 1,270.50 | 1,253.00 | 1,262.00 | 1,262.00 | -0.71% | 12,916,800 |
| Dec 18, 2025 | 1,254.50 | 1,271.00 | 1,252.00 | 1,271.00 | 1,271.00 | 1.84% | 9,346,900 |
| Dec 17, 2025 | 1,251.00 | 1,255.50 | 1,239.00 | 1,248.00 | 1,248.00 | -0.20% | 7,643,800 |
| Dec 16, 2025 | 1,299.50 | 1,301.00 | 1,250.50 | 1,250.50 | 1,250.50 | -2.80% | 10,288,700 |
| Dec 15, 2025 | 1,298.50 | 1,298.50 | 1,280.50 | 1,286.50 | 1,286.50 | -1.64% | 9,333,300 |
| Dec 12, 2025 | 1,291.00 | 1,309.50 | 1,289.00 | 1,308.00 | 1,308.00 | 2.27% | 13,627,100 |
| Dec 11, 2025 | 1,289.00 | 1,290.00 | 1,264.00 | 1,279.00 | 1,279.00 | 1.59% | 13,089,800 |
| Dec 10, 2025 | 1,229.00 | 1,260.50 | 1,225.50 | 1,259.00 | 1,259.00 | 4.18% | 16,228,600 |
| Dec 9, 2025 | 1,225.00 | 1,225.00 | 1,200.50 | 1,208.50 | 1,208.50 | -0.82% | 6,477,300 |
| Dec 8, 2025 | 1,217.50 | 1,218.50 | 1,197.00 | 1,218.50 | 1,218.50 | 1.63% | 6,902,500 |
| Dec 5, 2025 | 1,221.00 | 1,226.00 | 1,192.00 | 1,199.00 | 1,199.00 | -3.27% | 11,492,100 |
| Dec 4, 2025 | 1,200.00 | 1,239.50 | 1,195.50 | 1,239.50 | 1,239.50 | 3.72% | 11,866,600 |
| Dec 3, 2025 | 1,200.00 | 1,212.00 | 1,185.00 | 1,195.00 | 1,195.00 | 0.84% | 10,228,700 |
| Dec 2, 2025 | 1,185.00 | 1,189.50 | 1,174.50 | 1,185.00 | 1,185.00 | 0.72% | 7,245,500 |