Nomura Holdings, Inc. (TYO:8604)
Japan · Delayed Price · Currency is JPY 1,401.00
-35.50 (-2.47%)
Jun 23, 2026, 3:30 PM JST
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,430.00 | 1,439.00 | 1,407.50 | 1,407.50 | - | -2.02% | 4,147,800 |
| Jun 22, 2026 | 1,408.00 | 1,436.50 | 1,403.00 | 1,436.50 | 1,436.50 | 1.99% | 8,371,300 |
| Jun 19, 2026 | 1,431.00 | 1,443.00 | 1,397.50 | 1,408.50 | 1,408.50 | -1.85% | 12,442,600 |
| Jun 18, 2026 | 1,430.00 | 1,439.50 | 1,417.00 | 1,435.00 | 1,435.00 | -1.10% | 12,710,100 |
| Jun 17, 2026 | 1,430.00 | 1,478.00 | 1,428.50 | 1,451.00 | 1,451.00 | 2.54% | 14,384,100 |
| Jun 16, 2026 | 1,374.50 | 1,416.50 | 1,371.50 | 1,415.00 | 1,415.00 | 0.07% | 7,963,300 |
| Jun 15, 2026 | 1,408.00 | 1,425.00 | 1,399.50 | 1,414.00 | 1,414.00 | 3.63% | 10,446,400 |
| Jun 12, 2026 | 1,375.00 | 1,376.00 | 1,351.00 | 1,364.50 | 1,364.50 | 0.89% | 9,797,400 |
| Jun 11, 2026 | 1,357.00 | 1,365.00 | 1,333.50 | 1,352.50 | 1,352.50 | -2.49% | 7,003,100 |
| Jun 10, 2026 | 1,414.00 | 1,419.00 | 1,377.00 | 1,387.00 | 1,387.00 | -0.86% | 8,660,800 |
| Jun 9, 2026 | 1,365.00 | 1,416.00 | 1,365.00 | 1,399.00 | 1,399.00 | 2.91% | 15,028,400 |
| Jun 8, 2026 | 1,331.00 | 1,359.50 | 1,328.50 | 1,359.50 | 1,359.50 | -0.11% | 12,836,900 |
| Jun 5, 2026 | 1,375.50 | 1,386.50 | 1,360.50 | 1,361.00 | 1,361.00 | 0.85% | 11,799,500 |
| Jun 4, 2026 | 1,355.50 | 1,359.50 | 1,336.50 | 1,349.50 | 1,349.50 | -0.07% | 8,917,400 |
| Jun 3, 2026 | 1,324.00 | 1,354.50 | 1,321.50 | 1,350.50 | 1,350.50 | 2.00% | 13,692,100 |
| Jun 2, 2026 | 1,296.50 | 1,324.00 | 1,285.00 | 1,324.00 | 1,324.00 | 1.96% | 11,946,000 |
| Jun 1, 2026 | 1,285.50 | 1,301.50 | 1,281.00 | 1,298.50 | 1,298.50 | 1.05% | 11,559,600 |
| May 29, 2026 | 1,265.00 | 1,307.50 | 1,260.50 | 1,285.00 | 1,285.00 | 2.76% | 29,233,700 |
| May 28, 2026 | 1,250.00 | 1,256.00 | 1,237.00 | 1,250.50 | 1,250.50 | -0.75% | 11,733,700 |
| May 27, 2026 | 1,251.50 | 1,263.50 | 1,247.50 | 1,260.00 | 1,260.00 | -0.71% | 8,483,800 |
| May 26, 2026 | 1,273.50 | 1,275.50 | 1,262.00 | 1,269.00 | 1,269.00 | -0.31% | 5,669,700 |
| May 25, 2026 | 1,293.50 | 1,295.00 | 1,264.50 | 1,273.00 | 1,273.00 | -1.09% | 8,148,600 |
| May 22, 2026 | 1,309.50 | 1,312.00 | 1,287.00 | 1,287.00 | 1,287.00 | -0.27% | 8,912,800 |
| May 21, 2026 | 1,270.00 | 1,298.50 | 1,263.50 | 1,290.50 | 1,290.50 | 3.20% | 9,575,300 |
| May 20, 2026 | 1,276.00 | 1,278.00 | 1,239.50 | 1,250.50 | 1,250.50 | -2.00% | 8,852,000 |
| May 19, 2026 | 1,267.00 | 1,282.00 | 1,256.00 | 1,276.00 | 1,276.00 | 2.24% | 7,838,300 |
| May 18, 2026 | 1,265.00 | 1,273.00 | 1,248.00 | 1,248.00 | 1,248.00 | -1.96% | 6,858,500 |
| May 15, 2026 | 1,270.50 | 1,287.50 | 1,256.50 | 1,273.00 | 1,273.00 | 0.63% | 7,345,900 |
| May 14, 2026 | 1,287.00 | 1,287.50 | 1,259.00 | 1,265.00 | 1,265.00 | -0.67% | 10,564,100 |
| May 13, 2026 | 1,245.00 | 1,275.00 | 1,242.50 | 1,273.50 | 1,273.50 | 3.12% | 9,756,900 |
| May 12, 2026 | 1,233.00 | 1,239.00 | 1,219.00 | 1,235.00 | 1,235.00 | 0.53% | 10,219,100 |
| May 11, 2026 | 1,220.00 | 1,233.00 | 1,210.50 | 1,228.50 | 1,228.50 | - | 9,077,100 |
| May 8, 2026 | 1,243.50 | 1,246.00 | 1,213.50 | 1,228.50 | 1,228.50 | -1.76% | 13,871,000 |
| May 7, 2026 | 1,230.00 | 1,265.50 | 1,224.50 | 1,250.50 | 1,250.50 | 2.50% | 22,906,700 |
| May 1, 2026 | 1,244.50 | 1,251.00 | 1,214.00 | 1,220.00 | 1,220.00 | -2.90% | 11,373,000 |
| Apr 30, 2026 | 1,249.00 | 1,260.00 | 1,236.00 | 1,256.50 | 1,256.50 | -1.37% | 17,254,600 |
| Apr 28, 2026 | 1,255.00 | 1,275.00 | 1,248.00 | 1,274.00 | 1,274.00 | 3.54% | 23,120,300 |
| Apr 27, 2026 | 1,246.00 | 1,251.50 | 1,227.00 | 1,230.50 | 1,230.50 | -6.21% | 21,603,700 |
| Apr 24, 2026 | 1,330.00 | 1,330.50 | 1,306.00 | 1,312.00 | 1,312.00 | -1.54% | 8,661,500 |
| Apr 23, 2026 | 1,332.50 | 1,347.50 | 1,315.50 | 1,332.50 | 1,332.50 | 0.08% | 9,157,800 |
| Apr 22, 2026 | 1,348.00 | 1,348.50 | 1,325.00 | 1,331.50 | 1,331.50 | -0.22% | 7,073,400 |
| Apr 21, 2026 | 1,345.00 | 1,352.00 | 1,334.50 | 1,334.50 | 1,334.50 | -0.48% | 6,874,500 |
| Apr 20, 2026 | 1,340.50 | 1,349.00 | 1,333.50 | 1,341.00 | 1,341.00 | 0.52% | 6,905,300 |
| Apr 17, 2026 | 1,357.50 | 1,365.00 | 1,329.50 | 1,334.00 | 1,334.00 | -3.86% | 10,668,900 |
| Apr 16, 2026 | 1,431.00 | 1,436.50 | 1,382.00 | 1,387.50 | 1,387.50 | 1.80% | 15,801,200 |
| Apr 15, 2026 | 1,356.50 | 1,372.50 | 1,351.00 | 1,363.00 | 1,363.00 | 3.41% | 15,002,200 |
| Apr 14, 2026 | 1,330.50 | 1,332.50 | 1,316.50 | 1,318.00 | 1,318.00 | 1.35% | 10,036,000 |
| Apr 13, 2026 | 1,307.00 | 1,314.00 | 1,295.00 | 1,300.50 | 1,300.50 | -0.34% | 8,041,800 |
| Apr 10, 2026 | 1,322.00 | 1,323.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.68% | 10,624,500 |
| Apr 9, 2026 | 1,336.50 | 1,337.00 | 1,304.50 | 1,314.00 | 1,314.00 | -1.54% | 12,050,700 |