Nomura Holdings, Inc. (TYO:8604)
Japan · Delayed Price · Currency is JPY 1,537.00
+10.00 (0.65%)
Oct 6, 2026, 3:30 PM JST
Nomura Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,541.50 | 1,545.50 | 1,527.00 | 1,529.50 | - | 0.16% | 10,064,600 |
| Oct 5, 2026 | 1,514.50 | 1,527.00 | 1,508.00 | 1,527.00 | 1,527.00 | 1.33% | 9,389,000 |
| Oct 2, 2026 | 1,525.00 | 1,533.50 | 1,500.00 | 1,507.00 | 1,507.00 | -2.68% | 10,578,200 |
| Oct 1, 2026 | 1,539.00 | 1,559.00 | 1,532.00 | 1,548.50 | 1,548.50 | -0.16% | 8,571,800 |
| Sep 30, 2026 | 1,532.50 | 1,559.50 | 1,518.50 | 1,551.00 | 1,551.00 | 1.41% | 10,852,500 |
| Sep 29, 2026 | 1,552.00 | 1,561.50 | 1,523.50 | 1,529.50 | 1,529.50 | -2.46% | 11,299,700 |
| Sep 28, 2026 | 1,585.50 | 1,604.50 | 1,579.00 | 1,595.00 | 1,568.00 | 0.57% | 11,483,800 |
| Sep 25, 2026 | 1,566.50 | 1,596.00 | 1,559.50 | 1,586.00 | 1,559.15 | 2.36% | 9,617,000 |
| Sep 24, 2026 | 1,590.00 | 1,590.50 | 1,549.50 | 1,549.50 | 1,523.27 | -1.99% | 10,895,100 |
| Sep 18, 2026 | 1,605.00 | 1,606.00 | 1,568.00 | 1,581.00 | 1,554.24 | -0.60% | 14,002,700 |
| Sep 17, 2026 | 1,635.00 | 1,641.00 | 1,579.00 | 1,590.50 | 1,563.58 | -2.69% | 14,378,300 |
| Sep 16, 2026 | 1,635.00 | 1,659.00 | 1,631.50 | 1,634.50 | 1,606.83 | -0.61% | 8,310,000 |
| Sep 15, 2026 | 1,658.50 | 1,670.00 | 1,628.00 | 1,644.50 | 1,616.66 | -1.82% | 11,720,200 |
| Sep 14, 2026 | 1,658.00 | 1,688.00 | 1,653.50 | 1,675.00 | 1,646.65 | 0.63% | 6,329,000 |
| Sep 11, 2026 | 1,616.00 | 1,664.50 | 1,614.00 | 1,664.50 | 1,636.32 | -0.09% | 9,025,300 |
| Sep 10, 2026 | 1,635.00 | 1,668.50 | 1,623.50 | 1,666.00 | 1,637.80 | 3.09% | 8,062,600 |
| Sep 9, 2026 | 1,625.00 | 1,644.50 | 1,613.50 | 1,616.00 | 1,588.64 | -1.97% | 9,093,700 |
| Sep 8, 2026 | 1,650.00 | 1,682.00 | 1,638.00 | 1,648.50 | 1,620.59 | -0.45% | 8,712,500 |
| Sep 7, 2026 | 1,669.50 | 1,678.00 | 1,653.00 | 1,656.00 | 1,627.97 | -0.78% | 5,632,200 |
| Sep 4, 2026 | 1,670.00 | 1,678.50 | 1,636.00 | 1,669.00 | 1,640.75 | 2.27% | 9,393,000 |
| Sep 3, 2026 | 1,641.00 | 1,664.50 | 1,632.00 | 1,632.00 | 1,604.37 | 1.46% | 11,398,300 |
| Sep 2, 2026 | 1,602.00 | 1,625.00 | 1,597.00 | 1,608.50 | 1,581.27 | -1.95% | 12,891,200 |
| Sep 1, 2026 | 1,622.00 | 1,649.00 | 1,618.00 | 1,640.50 | 1,612.73 | 0.31% | 6,865,300 |
| Aug 31, 2026 | 1,634.00 | 1,638.00 | 1,615.50 | 1,635.50 | 1,607.81 | -0.40% | 9,978,200 |
| Aug 28, 2026 | 1,607.00 | 1,652.00 | 1,600.50 | 1,642.00 | 1,614.20 | 1.89% | 10,516,100 |
| Aug 27, 2026 | 1,600.50 | 1,624.50 | 1,598.00 | 1,611.50 | 1,584.22 | 0.50% | 9,910,900 |
| Aug 26, 2026 | 1,575.00 | 1,615.00 | 1,574.00 | 1,603.50 | 1,576.36 | 2.04% | 12,144,500 |
| Aug 25, 2026 | 1,555.00 | 1,576.00 | 1,547.00 | 1,571.50 | 1,544.90 | 2.11% | 7,871,600 |
| Aug 24, 2026 | 1,531.00 | 1,542.50 | 1,517.50 | 1,539.00 | 1,512.95 | 0.26% | 5,684,200 |
| Aug 21, 2026 | 1,507.00 | 1,538.50 | 1,498.50 | 1,535.00 | 1,509.02 | 0.92% | 6,795,200 |
| Aug 20, 2026 | 1,509.50 | 1,525.50 | 1,497.00 | 1,521.00 | 1,495.25 | 0.76% | 9,578,100 |
| Aug 19, 2026 | 1,546.50 | 1,547.00 | 1,507.50 | 1,509.50 | 1,483.95 | -2.86% | 12,968,700 |
| Aug 18, 2026 | 1,555.00 | 1,563.00 | 1,548.50 | 1,554.00 | 1,527.69 | -0.32% | 6,747,400 |
| Aug 17, 2026 | 1,555.50 | 1,563.50 | 1,538.50 | 1,559.00 | 1,532.61 | -0.70% | 6,250,100 |
| Aug 14, 2026 | 1,572.50 | 1,589.50 | 1,561.50 | 1,570.00 | 1,543.42 | -0.73% | 7,589,400 |
| Aug 13, 2026 | 1,568.00 | 1,586.50 | 1,553.00 | 1,581.50 | 1,554.73 | 0.99% | 7,869,500 |
| Aug 12, 2026 | 1,560.00 | 1,567.00 | 1,549.50 | 1,566.00 | 1,539.49 | 1.03% | 7,812,800 |
| Aug 10, 2026 | 1,557.50 | 1,557.50 | 1,531.50 | 1,550.00 | 1,523.76 | -0.77% | 8,556,800 |
| Aug 7, 2026 | 1,584.00 | 1,584.00 | 1,545.00 | 1,562.00 | 1,535.56 | -0.95% | 8,635,400 |
| Aug 6, 2026 | 1,551.50 | 1,580.00 | 1,551.00 | 1,577.00 | 1,550.30 | 1.19% | 8,448,700 |
| Aug 5, 2026 | 1,548.00 | 1,566.00 | 1,531.50 | 1,558.50 | 1,532.12 | 2.87% | 9,075,900 |
| Aug 4, 2026 | 1,508.00 | 1,523.50 | 1,493.50 | 1,515.00 | 1,489.35 | 0.63% | 9,147,400 |
| Aug 3, 2026 | 1,510.00 | 1,510.50 | 1,455.50 | 1,505.50 | 1,480.02 | -0.95% | 12,762,100 |
| Jul 31, 2026 | 1,490.00 | 1,537.50 | 1,483.00 | 1,520.00 | 1,494.27 | 3.40% | 21,164,100 |
| Jul 30, 2026 | 1,473.00 | 1,486.00 | 1,459.00 | 1,470.00 | 1,445.12 | -6.52% | 20,006,600 |
| Jul 29, 2026 | 1,567.00 | 1,579.00 | 1,545.00 | 1,572.50 | 1,545.88 | 0.10% | 13,171,500 |
| Jul 28, 2026 | 1,594.50 | 1,596.00 | 1,555.00 | 1,571.00 | 1,544.41 | -2.15% | 9,565,300 |
| Jul 27, 2026 | 1,617.00 | 1,623.00 | 1,597.00 | 1,605.50 | 1,578.32 | 0.34% | 9,076,500 |
| Jul 24, 2026 | 1,595.00 | 1,618.00 | 1,591.50 | 1,600.00 | 1,572.92 | -1.51% | 9,472,200 |
| Jul 23, 2026 | 1,597.00 | 1,624.50 | 1,591.00 | 1,624.50 | 1,597.00 | 1.34% | 9,924,300 |