Nomura Holdings, Inc. (TYO:8604)
Japan · Delayed Price · Currency is JPY 1,427.00
+13.50 (0.96%)
At close: Jan 23, 2026
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,425.00 | 1,438.50 | 1,411.00 | 1,430.00 | - | 1.17% | 2,676,300 |
| 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 |
| Dec 1, 2025 | 1,185.00 | 1,186.50 | 1,161.50 | 1,176.50 | 1,176.50 | -0.08% | 7,436,100 |
| Nov 28, 2025 | 1,173.50 | 1,185.50 | 1,170.00 | 1,177.50 | 1,177.50 | 0.38% | 5,916,900 |
| Nov 27, 2025 | 1,179.00 | 1,181.00 | 1,165.50 | 1,173.00 | 1,173.00 | -0.04% | 6,537,100 |
| Nov 26, 2025 | 1,140.00 | 1,173.50 | 1,137.50 | 1,173.50 | 1,173.50 | 4.78% | 12,510,600 |
| Nov 25, 2025 | 1,132.00 | 1,133.00 | 1,106.00 | 1,120.00 | 1,120.00 | 0.04% | 9,122,500 |
| Nov 21, 2025 | 1,094.00 | 1,119.50 | 1,090.00 | 1,119.50 | 1,119.50 | -0.40% | 13,309,900 |
| Nov 20, 2025 | 1,105.00 | 1,127.50 | 1,099.50 | 1,124.00 | 1,124.00 | 5.00% | 13,203,400 |
| Nov 19, 2025 | 1,084.00 | 1,086.50 | 1,060.50 | 1,070.50 | 1,070.50 | -0.42% | 9,030,700 |
| Nov 18, 2025 | 1,096.00 | 1,098.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.96% | 12,581,400 |
| Nov 17, 2025 | 1,138.00 | 1,139.00 | 1,090.00 | 1,096.50 | 1,096.50 | -4.49% | 12,501,200 |
| Nov 14, 2025 | 1,128.50 | 1,155.00 | 1,124.00 | 1,148.00 | 1,148.00 | -0.91% | 8,512,400 |
| Nov 13, 2025 | 1,142.50 | 1,173.50 | 1,142.50 | 1,158.50 | 1,158.50 | 2.34% | 13,559,600 |
| Nov 12, 2025 | 1,111.00 | 1,133.00 | 1,106.50 | 1,132.00 | 1,132.00 | 2.77% | 12,704,700 |
| Nov 11, 2025 | 1,106.50 | 1,118.50 | 1,093.50 | 1,101.50 | 1,101.50 | 0.05% | 8,214,400 |
| Nov 10, 2025 | 1,091.00 | 1,101.00 | 1,086.50 | 1,101.00 | 1,101.00 | 0.96% | 10,467,600 |