Nomura Holdings, Inc. (TYO:8604)
Japan · Delayed Price · Currency is JPY 1,049.50
-36.00 (-3.32%)
Oct 1, 2025, 3:30 PM JST
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 1,035.00 | 1,058.00 | 1,034.50 | 1,051.00 | 1,028.50 | 2.49% | 15,403,100 |
| Aug 8, 2025 | 1,018.00 | 1,029.50 | 1,016.50 | 1,025.50 | 1,003.54 | 0.79% | 11,193,600 |
| Aug 7, 2025 | 1,003.50 | 1,019.00 | 1,003.00 | 1,017.50 | 995.72 | 1.55% | 8,939,900 |
| Aug 6, 2025 | 995.50 | 1,004.00 | 994.60 | 1,002.00 | 980.55 | 0.52% | 9,858,200 |
| Aug 5, 2025 | 984.20 | 998.00 | 981.00 | 996.80 | 975.46 | 1.50% | 7,928,200 |
| Aug 4, 2025 | 979.80 | 984.70 | 969.00 | 982.10 | 961.07 | -2.57% | 13,792,400 |
| Aug 1, 2025 | 999.50 | 1,012.50 | 995.40 | 1,008.00 | 986.42 | 0.30% | 12,168,600 |
| Jul 31, 2025 | 998.20 | 1,006.00 | 990.50 | 1,005.00 | 983.48 | -0.05% | 13,605,800 |
| Jul 30, 2025 | 1,008.00 | 1,012.00 | 978.00 | 1,005.50 | 983.97 | 0.93% | 22,035,200 |
| Jul 29, 2025 | 996.20 | 1,005.50 | 990.90 | 996.20 | 974.87 | 0.32% | 13,450,700 |
| Jul 28, 2025 | 1,003.00 | 1,006.00 | 990.40 | 993.00 | 971.74 | -0.28% | 11,587,000 |
| Jul 25, 2025 | 991.00 | 999.90 | 985.20 | 995.80 | 974.48 | 0.42% | 10,192,800 |
| Jul 24, 2025 | 996.00 | 1,002.00 | 989.50 | 991.60 | 970.37 | 0.83% | 15,531,100 |
| Jul 23, 2025 | 958.90 | 988.20 | 957.30 | 983.40 | 962.35 | 4.18% | 21,264,000 |
| Jul 22, 2025 | 934.00 | 951.60 | 934.00 | 943.90 | 923.69 | 1.08% | 10,082,900 |
| Jul 18, 2025 | 940.00 | 943.60 | 932.80 | 933.80 | 913.81 | 0.09% | 7,912,300 |