Nomura Holdings, Inc. (TYO:8604)
Japan · Delayed Price · Currency is JPY 1,301.00
-22.00 (-1.66%)
At close: Dec 30, 2025
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 1,077.00 | 1,090.50 | 1,070.50 | 1,090.50 | 1,090.50 | 0.23% | 8,359,100 |
| Nov 6, 2025 | 1,064.50 | 1,088.00 | 1,064.50 | 1,088.00 | 1,088.00 | 3.08% | 11,039,200 |
| Nov 5, 2025 | 1,074.50 | 1,075.50 | 1,032.00 | 1,055.50 | 1,055.50 | -2.09% | 14,398,700 |
| Nov 4, 2025 | 1,103.00 | 1,103.00 | 1,075.00 | 1,078.00 | 1,078.00 | -2.18% | 13,986,600 |
| Oct 31, 2025 | 1,103.00 | 1,110.00 | 1,089.00 | 1,102.00 | 1,102.00 | 1.10% | 16,695,300 |
| Oct 30, 2025 | 1,075.00 | 1,090.00 | 1,060.50 | 1,090.00 | 1,090.00 | 0.46% | 14,551,700 |
| Oct 29, 2025 | 1,093.00 | 1,100.00 | 1,082.00 | 1,085.00 | 1,085.00 | -0.87% | 19,550,800 |
| Oct 28, 2025 | 1,096.00 | 1,107.50 | 1,088.50 | 1,094.50 | 1,094.50 | 0.37% | 13,573,300 |
| Oct 27, 2025 | 1,076.00 | 1,090.50 | 1,068.00 | 1,090.50 | 1,090.50 | 3.96% | 13,264,000 |
| Oct 24, 2025 | 1,050.50 | 1,054.00 | 1,042.00 | 1,049.00 | 1,049.00 | -0.52% | 8,680,800 |
| 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 |