Nomura Holdings, Inc. (TYO:8604)
Japan · Delayed Price · Currency is JPY 1,255.00
-2.50 (-0.20%)
At close: Mar 27, 2026
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,235.50 | 1,269.00 | 1,235.00 | 1,255.00 | 1,255.00 | -0.20% | 14,564,700 |
| Mar 26, 2026 | 1,273.00 | 1,276.50 | 1,246.50 | 1,257.50 | 1,257.50 | -1.33% | 10,707,500 |
| Mar 25, 2026 | 1,263.50 | 1,284.50 | 1,257.50 | 1,274.50 | 1,274.50 | 3.03% | 12,925,200 |
| Mar 24, 2026 | 1,243.50 | 1,245.50 | 1,216.50 | 1,237.00 | 1,237.00 | 1.94% | 12,777,300 |
| Mar 23, 2026 | 1,205.50 | 1,226.50 | 1,197.00 | 1,213.50 | 1,213.50 | -0.41% | 16,007,300 |
| Mar 19, 2026 | 1,218.50 | 1,227.50 | 1,207.00 | 1,218.50 | 1,218.50 | -1.65% | 14,061,900 |
| Mar 18, 2026 | 1,222.00 | 1,244.00 | 1,216.50 | 1,239.00 | 1,239.00 | 4.42% | 14,477,900 |
| Mar 17, 2026 | 1,200.00 | 1,204.50 | 1,181.50 | 1,186.50 | 1,186.50 | 0.47% | 11,133,900 |
| Mar 16, 2026 | 1,185.00 | 1,193.50 | 1,172.00 | 1,181.00 | 1,181.00 | - | 13,273,800 |
| Mar 13, 2026 | 1,174.50 | 1,201.00 | 1,173.00 | 1,181.00 | 1,181.00 | -2.36% | 19,091,900 |
| Mar 12, 2026 | 1,214.50 | 1,218.00 | 1,193.50 | 1,209.50 | 1,209.50 | -1.95% | 12,926,000 |
| Mar 11, 2026 | 1,239.00 | 1,261.00 | 1,232.00 | 1,233.50 | 1,233.50 | 1.23% | 14,201,900 |
| Mar 10, 2026 | 1,206.00 | 1,232.00 | 1,192.50 | 1,218.50 | 1,218.50 | 3.22% | 19,426,600 |
| Mar 9, 2026 | 1,148.00 | 1,190.50 | 1,145.00 | 1,180.50 | 1,180.50 | -5.29% | 22,342,500 |
| Mar 6, 2026 | 1,215.00 | 1,246.50 | 1,208.50 | 1,246.50 | 1,246.50 | 1.05% | 14,220,600 |
| Mar 5, 2026 | 1,271.00 | 1,274.50 | 1,228.50 | 1,233.50 | 1,233.50 | 1.23% | 20,159,000 |
| Mar 4, 2026 | 1,240.50 | 1,263.00 | 1,204.00 | 1,218.50 | 1,218.50 | -5.18% | 20,737,900 |
| Mar 3, 2026 | 1,354.00 | 1,355.00 | 1,282.00 | 1,285.00 | 1,285.00 | -5.13% | 25,132,900 |
| Mar 2, 2026 | 1,350.00 | 1,370.00 | 1,336.50 | 1,354.50 | 1,354.50 | -6.75% | 21,413,800 |
| Feb 27, 2026 | 1,427.00 | 1,454.50 | 1,418.00 | 1,452.50 | 1,452.50 | 2.87% | 15,176,500 |
| Feb 26, 2026 | 1,421.00 | 1,424.00 | 1,409.00 | 1,412.00 | 1,412.00 | 0.89% | 10,519,200 |
| Feb 25, 2026 | 1,396.50 | 1,411.00 | 1,385.50 | 1,399.50 | 1,399.50 | 1.12% | 10,433,600 |
| Feb 24, 2026 | 1,381.00 | 1,389.00 | 1,368.00 | 1,384.00 | 1,384.00 | -1.46% | 11,887,700 |
| Feb 20, 2026 | 1,445.00 | 1,446.00 | 1,390.50 | 1,404.50 | 1,404.50 | -3.74% | 14,047,400 |
| Feb 19, 2026 | 1,464.00 | 1,465.00 | 1,444.00 | 1,459.00 | 1,459.00 | 0.38% | 10,702,400 |
| Feb 18, 2026 | 1,464.00 | 1,481.50 | 1,446.50 | 1,453.50 | 1,453.50 | 1.36% | 11,386,900 |
| Feb 17, 2026 | 1,450.00 | 1,471.50 | 1,433.00 | 1,434.00 | 1,434.00 | 0.46% | 11,959,200 |
| Feb 16, 2026 | 1,459.00 | 1,462.00 | 1,422.50 | 1,427.50 | 1,427.50 | -1.01% | 12,058,800 |
| Feb 13, 2026 | 1,438.50 | 1,456.50 | 1,435.00 | 1,442.00 | 1,442.00 | -0.10% | 13,566,900 |
| Feb 12, 2026 | 1,436.00 | 1,453.50 | 1,433.00 | 1,443.50 | 1,443.50 | 0.07% | 11,039,800 |
| Feb 10, 2026 | 1,439.00 | 1,454.00 | 1,435.00 | 1,442.50 | 1,442.50 | 2.16% | 10,574,400 |
| Feb 9, 2026 | 1,450.00 | 1,450.00 | 1,409.50 | 1,412.00 | 1,412.00 | 3.07% | 13,057,800 |
| Feb 6, 2026 | 1,352.00 | 1,374.00 | 1,341.00 | 1,370.00 | 1,370.00 | 1.56% | 9,804,100 |
| Feb 5, 2026 | 1,384.00 | 1,384.00 | 1,337.50 | 1,349.00 | 1,349.00 | -1.53% | 10,782,500 |
| Feb 4, 2026 | 1,344.00 | 1,371.00 | 1,335.50 | 1,370.00 | 1,370.00 | 1.00% | 10,043,600 |
| Feb 3, 2026 | 1,346.00 | 1,356.50 | 1,335.50 | 1,356.50 | 1,356.50 | 4.03% | 10,949,000 |
| Feb 2, 2026 | 1,372.00 | 1,380.50 | 1,304.00 | 1,304.00 | 1,304.00 | -7.71% | 21,151,400 |
| Jan 30, 2026 | 1,438.00 | 1,439.00 | 1,406.50 | 1,413.00 | 1,413.00 | -0.70% | 12,283,100 |
| Jan 29, 2026 | 1,407.00 | 1,432.00 | 1,397.00 | 1,423.00 | 1,423.00 | 2.34% | 9,681,600 |
| Jan 28, 2026 | 1,380.00 | 1,396.50 | 1,371.00 | 1,390.50 | 1,390.50 | -0.04% | 6,267,300 |
| Jan 27, 2026 | 1,380.50 | 1,394.00 | 1,371.00 | 1,391.00 | 1,391.00 | 0.43% | 6,616,700 |
| Jan 26, 2026 | 1,390.50 | 1,407.50 | 1,385.00 | 1,385.00 | 1,385.00 | -2.81% | 7,090,300 |
| Jan 23, 2026 | 1,425.00 | 1,438.50 | 1,411.00 | 1,425.00 | 1,425.00 | 0.81% | 6,508,800 |
| 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 |