Nomura Holdings, Inc. (TYO:8604)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,050.50 | 1,054.00 | 1,044.50 | 1,048.50 | - | -0.57% | 3,865,800 |
| Oct 23, 2025 | 1,064.50 | 1,065.50 | 1,054.50 | 1,054.50 | 1,054.50 | -1.68% | 6,355,900 |
| Oct 22, 2025 | 1,073.00 | 1,077.50 | 1,066.00 | 1,072.50 | 1,072.50 | 0.09% | 5,491,200 |
| Oct 21, 2025 | 1,070.00 | 1,081.00 | 1,066.00 | 1,071.50 | 1,071.50 | 0.56% | 9,069,700 |
| Oct 20, 2025 | 1,059.00 | 1,069.00 | 1,053.00 | 1,065.50 | 1,065.50 | 2.06% | 9,582,700 |
| Oct 17, 2025 | 1,050.00 | 1,062.00 | 1,044.00 | 1,044.00 | 1,044.00 | -2.79% | 11,385,200 |
| Oct 16, 2025 | 1,082.00 | 1,082.00 | 1,066.00 | 1,074.00 | 1,074.00 | 0.37% | 8,537,600 |
| Oct 15, 2025 | 1,054.00 | 1,070.00 | 1,051.00 | 1,070.00 | 1,070.00 | 2.98% | 8,993,100 |
| Oct 14, 2025 | 1,042.00 | 1,056.50 | 1,029.00 | 1,039.00 | 1,039.00 | -1.98% | 12,439,800 |
| Oct 10, 2025 | 1,092.00 | 1,094.50 | 1,060.00 | 1,060.00 | 1,060.00 | -4.12% | 14,004,800 |
| Oct 9, 2025 | 1,097.50 | 1,111.50 | 1,093.50 | 1,105.50 | 1,105.50 | 1.14% | 10,900,500 |
| Oct 8, 2025 | 1,094.00 | 1,104.50 | 1,088.50 | 1,093.00 | 1,093.00 | 1.02% | 9,082,100 |
| Oct 7, 2025 | 1,099.50 | 1,103.50 | 1,082.00 | 1,082.00 | 1,082.00 | -0.96% | 9,652,900 |
| Oct 6, 2025 | 1,094.50 | 1,098.50 | 1,076.00 | 1,092.50 | 1,092.50 | 4.35% | 15,225,800 |
| Oct 3, 2025 | 1,035.00 | 1,057.50 | 1,034.50 | 1,047.00 | 1,047.00 | 0.43% | 6,848,100 |
| Oct 2, 2025 | 1,048.00 | 1,055.50 | 1,040.00 | 1,042.50 | 1,042.50 | -0.67% | 7,980,800 |
| Oct 1, 2025 | 1,069.50 | 1,071.00 | 1,044.50 | 1,049.50 | 1,049.50 | -3.32% | 10,751,300 |
| Sep 30, 2025 | 1,073.00 | 1,087.50 | 1,064.00 | 1,085.50 | 1,085.50 | 0.84% | 11,443,800 |
| Sep 29, 2025 | 1,100.00 | 1,102.00 | 1,073.50 | 1,076.50 | 1,076.50 | -3.97% | 11,525,400 |
| Sep 26, 2025 | 1,109.50 | 1,135.00 | 1,106.50 | 1,121.00 | 1,097.00 | 1.08% | 16,701,200 |
| Sep 25, 2025 | 1,095.00 | 1,109.00 | 1,095.00 | 1,109.00 | 1,085.26 | 1.79% | 9,595,700 |
| Sep 24, 2025 | 1,105.00 | 1,105.50 | 1,085.50 | 1,089.50 | 1,066.17 | -0.41% | 9,860,800 |
| Sep 22, 2025 | 1,091.00 | 1,103.50 | 1,089.50 | 1,094.00 | 1,070.58 | 0.32% | 7,755,700 |
| Sep 19, 2025 | 1,100.00 | 1,109.50 | 1,077.00 | 1,090.50 | 1,067.15 | -0.55% | 14,087,600 |
| Sep 18, 2025 | 1,101.00 | 1,102.00 | 1,088.50 | 1,096.50 | 1,073.02 | 0.18% | 7,296,300 |
| Sep 17, 2025 | 1,111.00 | 1,111.00 | 1,087.00 | 1,094.50 | 1,071.07 | -1.17% | 7,296,300 |
| Sep 16, 2025 | 1,102.00 | 1,115.00 | 1,101.50 | 1,107.50 | 1,083.79 | 0.77% | 10,203,400 |
| Sep 12, 2025 | 1,102.00 | 1,105.00 | 1,092.50 | 1,099.00 | 1,075.47 | 0.64% | 10,303,700 |
| Sep 11, 2025 | 1,091.00 | 1,096.50 | 1,085.00 | 1,092.00 | 1,068.62 | 0.05% | 10,303,700 |
| Sep 10, 2025 | 1,079.00 | 1,091.50 | 1,076.50 | 1,091.50 | 1,068.13 | 1.39% | 6,666,500 |
| Sep 9, 2025 | 1,090.00 | 1,093.50 | 1,074.00 | 1,076.50 | 1,053.45 | -0.65% | 8,270,700 |
| Sep 8, 2025 | 1,071.00 | 1,085.00 | 1,069.00 | 1,083.50 | 1,060.30 | 1.83% | 9,537,200 |
| Sep 5, 2025 | 1,060.00 | 1,064.00 | 1,054.50 | 1,064.00 | 1,041.22 | 1.87% | 6,447,300 |
| Sep 4, 2025 | 1,040.00 | 1,048.00 | 1,038.00 | 1,044.50 | 1,022.14 | 1.06% | 7,644,800 |
| Sep 3, 2025 | 1,058.00 | 1,061.00 | 1,028.50 | 1,033.50 | 1,011.37 | -2.50% | 9,657,400 |
| Sep 2, 2025 | 1,047.00 | 1,062.50 | 1,046.50 | 1,060.00 | 1,037.31 | 1.34% | 5,946,200 |
| Sep 1, 2025 | 1,055.00 | 1,062.50 | 1,044.50 | 1,046.00 | 1,023.61 | -1.32% | 7,462,700 |
| Aug 29, 2025 | 1,064.00 | 1,065.00 | 1,055.00 | 1,060.00 | 1,037.31 | -0.80% | 6,537,600 |
| Aug 28, 2025 | 1,057.00 | 1,069.50 | 1,053.50 | 1,068.50 | 1,045.62 | 0.85% | 7,186,000 |
| Aug 27, 2025 | 1,061.00 | 1,069.50 | 1,057.00 | 1,059.50 | 1,036.82 | -0.94% | 7,723,600 |
| Aug 26, 2025 | 1,081.00 | 1,084.50 | 1,058.50 | 1,069.50 | 1,046.60 | -0.88% | 10,520,200 |
| Aug 25, 2025 | 1,089.00 | 1,092.00 | 1,078.00 | 1,079.00 | 1,055.90 | 1.08% | 7,415,400 |
| Aug 22, 2025 | 1,053.50 | 1,069.00 | 1,051.50 | 1,067.50 | 1,044.64 | 1.04% | 8,199,600 |
| Aug 21, 2025 | 1,055.00 | 1,062.00 | 1,046.00 | 1,056.50 | 1,033.88 | -0.42% | 8,258,300 |
| Aug 20, 2025 | 1,071.00 | 1,071.50 | 1,055.00 | 1,061.00 | 1,038.28 | -1.49% | 9,348,400 |
| Aug 19, 2025 | 1,099.00 | 1,099.00 | 1,077.00 | 1,077.00 | 1,053.94 | -1.19% | 8,526,500 |
| Aug 18, 2025 | 1,098.00 | 1,100.00 | 1,083.50 | 1,090.00 | 1,066.66 | 0.18% | 10,776,200 |
| Aug 15, 2025 | 1,067.50 | 1,088.00 | 1,063.50 | 1,088.00 | 1,064.71 | 2.69% | 10,845,200 |
| Aug 14, 2025 | 1,058.00 | 1,064.50 | 1,050.50 | 1,059.50 | 1,036.82 | -0.56% | 8,905,500 |
| Aug 13, 2025 | 1,064.00 | 1,074.50 | 1,058.00 | 1,065.50 | 1,042.69 | 1.38% | 14,730,600 |