Nomura Holdings, Inc. (TYO:8604)
Japan · Delayed Price · Currency is JPY 1,008.00
+3.00 (0.30%)
Aug 1, 2025, 3:30 PM JST
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 999.50 | 1,012.50 | 995.40 | 1,008.00 | 1,008.00 | 0.30% | 12,168,600 |
| Jul 31, 2025 | 998.20 | 1,006.00 | 990.50 | 1,005.00 | 1,005.00 | -0.05% | 13,605,800 |
| Jul 30, 2025 | 1,008.00 | 1,012.00 | 978.00 | 1,005.50 | 1,005.50 | 0.93% | 22,035,200 |
| Jul 29, 2025 | 996.20 | 1,005.50 | 990.90 | 996.20 | 996.20 | 0.32% | 13,450,700 |
| Jul 28, 2025 | 1,003.00 | 1,006.00 | 990.40 | 993.00 | 993.00 | -0.28% | 11,587,000 |
| Jul 25, 2025 | 991.00 | 999.90 | 985.20 | 995.80 | 995.80 | 0.42% | 10,192,800 |
| Jul 24, 2025 | 996.00 | 1,002.00 | 989.50 | 991.60 | 991.60 | 0.83% | 15,531,100 |
| Jul 23, 2025 | 958.90 | 988.20 | 957.30 | 983.40 | 983.40 | 4.18% | 21,264,000 |
| Jul 22, 2025 | 934.00 | 951.60 | 934.00 | 943.90 | 943.90 | 1.08% | 10,082,900 |
| Jul 18, 2025 | 940.00 | 943.60 | 932.80 | 933.80 | 933.80 | 0.09% | 7,912,300 |
| Jul 17, 2025 | 928.00 | 935.90 | 926.20 | 933.00 | 933.00 | 0.77% | 8,170,400 |
| Jul 16, 2025 | 936.90 | 939.00 | 924.70 | 925.90 | 925.90 | -1.43% | 9,004,700 |
| Jul 15, 2025 | 942.90 | 953.40 | 938.00 | 939.30 | 939.30 | -0.36% | 9,569,500 |
| Jul 14, 2025 | 941.00 | 945.60 | 932.30 | 942.70 | 942.70 | -0.12% | 8,326,100 |
| Jul 11, 2025 | 935.00 | 949.00 | 930.60 | 943.80 | 943.80 | 1.66% | 10,894,200 |
| Jul 10, 2025 | 926.70 | 929.10 | 920.10 | 928.40 | 928.40 | 0.22% | 9,518,600 |
| Jul 9, 2025 | 923.00 | 927.90 | 917.60 | 926.40 | 926.40 | 0.96% | 9,726,800 |
| Jul 8, 2025 | 911.10 | 922.80 | 911.00 | 917.60 | 917.60 | -0.10% | 10,386,200 |
| Jul 7, 2025 | 933.00 | 933.40 | 915.20 | 918.50 | 918.50 | -1.56% | 8,504,300 |
| Jul 4, 2025 | 936.00 | 945.30 | 931.40 | 933.10 | 933.10 | 0.57% | 9,783,900 |
| Jul 3, 2025 | 932.30 | 934.00 | 920.70 | 927.80 | 927.80 | -0.73% | 11,250,200 |
| Jul 2, 2025 | 935.00 | 940.30 | 926.10 | 934.60 | 934.60 | -0.25% | 9,853,900 |
| Jul 1, 2025 | 948.00 | 948.40 | 931.80 | 936.90 | 936.90 | -1.59% | 10,613,100 |
| Jun 30, 2025 | 950.40 | 964.70 | 948.50 | 952.00 | 952.00 | 0.79% | 14,989,800 |
| Jun 27, 2025 | 916.00 | 952.00 | 915.50 | 944.50 | 944.50 | 4.53% | 31,333,000 |
| Jun 26, 2025 | 900.50 | 907.80 | 896.80 | 903.60 | 903.60 | 0.53% | 8,460,700 |
| Jun 25, 2025 | 912.00 | 912.80 | 895.00 | 898.80 | 898.80 | 0.02% | 8,710,000 |
| Jun 24, 2025 | 902.80 | 906.30 | 894.40 | 898.60 | 898.60 | 0.97% | 6,021,300 |
| Jun 23, 2025 | 890.50 | 891.50 | 881.60 | 890.00 | 890.00 | -0.92% | 7,552,200 |
| Jun 20, 2025 | 912.00 | 920.70 | 898.30 | 898.30 | 898.30 | -1.45% | 13,817,100 |
| Jun 19, 2025 | 919.00 | 925.00 | 909.80 | 911.50 | 911.50 | -0.55% | 8,243,900 |
| Jun 18, 2025 | 893.60 | 916.50 | 892.80 | 916.50 | 916.50 | 2.55% | 14,004,100 |
| Jun 17, 2025 | 895.00 | 895.10 | 890.00 | 893.70 | 893.70 | 0.61% | 7,811,600 |
| Jun 16, 2025 | 880.00 | 891.40 | 880.00 | 888.30 | 888.30 | 1.10% | 8,662,300 |
| Jun 13, 2025 | 886.90 | 889.80 | 876.50 | 878.60 | 878.60 | -1.27% | 10,890,300 |
| Jun 12, 2025 | 891.40 | 894.00 | 885.80 | 889.90 | 889.90 | -0.18% | 8,688,400 |
| Jun 11, 2025 | 890.00 | 894.00 | 882.60 | 891.50 | 891.50 | -0.39% | 11,953,200 |
| Jun 10, 2025 | 899.10 | 909.80 | 895.00 | 895.00 | 895.00 | -0.29% | 10,911,300 |
| Jun 9, 2025 | 900.00 | 907.10 | 896.10 | 897.60 | 897.60 | 0.34% | 8,965,000 |
| Jun 6, 2025 | 890.00 | 900.70 | 887.50 | 894.60 | 894.60 | 1.31% | 13,035,400 |
| Jun 5, 2025 | 887.00 | 896.40 | 883.00 | 883.00 | 883.00 | -0.47% | 12,594,500 |
| Jun 4, 2025 | 881.00 | 891.60 | 880.10 | 887.20 | 887.20 | 1.22% | 13,180,800 |
| Jun 3, 2025 | 880.40 | 883.00 | 874.10 | 876.50 | 876.50 | -0.45% | 12,134,000 |
| Jun 2, 2025 | 884.00 | 884.50 | 874.70 | 880.50 | 880.50 | -0.88% | 9,376,500 |
| May 30, 2025 | 872.30 | 892.10 | 871.60 | 888.30 | 888.30 | 0.51% | 19,532,200 |
| May 29, 2025 | 876.30 | 885.10 | 876.10 | 883.80 | 883.80 | 0.96% | 10,557,300 |
| May 28, 2025 | 886.20 | 886.80 | 875.40 | 875.40 | 875.40 | 0.15% | 12,032,400 |
| May 27, 2025 | 866.60 | 877.00 | 863.20 | 874.10 | 874.10 | 1.03% | 7,507,400 |
| May 26, 2025 | 860.10 | 866.60 | 857.00 | 865.20 | 865.20 | 0.72% | 7,337,000 |
| May 23, 2025 | 869.60 | 871.00 | 859.00 | 859.00 | 859.00 | -0.54% | 11,297,500 |