Nomura Holdings, Inc. (TYO:8604)
Japan · Delayed Price · Currency is JPY 1,609.00
-17.00 (-1.05%)
Jul 16, 2026, 3:30 PM JST
Nomura Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1,601.50 | 1,636.00 | 1,591.00 | 1,633.50 | - | 0.46% | 6,362,500 |
| Jul 15, 2026 | 1,582.00 | 1,631.50 | 1,581.50 | 1,626.00 | 1,626.00 | 4.70% | 14,545,600 |
| Jul 14, 2026 | 1,546.50 | 1,563.00 | 1,538.50 | 1,553.00 | 1,553.00 | 0.68% | 7,219,400 |
| Jul 13, 2026 | 1,551.00 | 1,577.00 | 1,542.50 | 1,542.50 | 1,542.50 | -0.03% | 8,545,500 |
| Jul 10, 2026 | 1,535.50 | 1,554.00 | 1,523.00 | 1,543.00 | 1,543.00 | 1.11% | 8,748,900 |
| Jul 9, 2026 | 1,503.00 | 1,528.00 | 1,500.50 | 1,526.00 | 1,526.00 | -1.10% | 9,318,900 |
| Jul 8, 2026 | 1,522.50 | 1,554.00 | 1,516.00 | 1,543.00 | 1,543.00 | 0.52% | 11,322,700 |
| Jul 7, 2026 | 1,509.00 | 1,546.50 | 1,504.00 | 1,535.00 | 1,535.00 | 3.02% | 17,154,400 |
| Jul 6, 2026 | 1,472.00 | 1,491.00 | 1,467.00 | 1,490.00 | 1,490.00 | 1.26% | 7,782,800 |
| Jul 3, 2026 | 1,467.50 | 1,474.50 | 1,452.00 | 1,471.50 | 1,471.50 | 0.93% | 7,889,300 |
| Jul 2, 2026 | 1,457.00 | 1,458.00 | 1,436.00 | 1,458.00 | 1,458.00 | 1.29% | 8,388,500 |
| Jul 1, 2026 | 1,428.00 | 1,465.50 | 1,420.00 | 1,439.50 | 1,439.50 | 1.84% | 10,436,300 |
| Jun 30, 2026 | 1,419.00 | 1,428.50 | 1,402.00 | 1,413.50 | 1,413.50 | -0.11% | 9,562,400 |
| Jun 29, 2026 | 1,430.00 | 1,432.00 | 1,396.00 | 1,415.00 | 1,415.00 | -0.60% | 9,621,900 |
| Jun 26, 2026 | 1,434.00 | 1,464.50 | 1,415.50 | 1,423.50 | 1,423.50 | 0.71% | 10,827,500 |
| Jun 25, 2026 | 1,418.00 | 1,422.50 | 1,400.50 | 1,413.50 | 1,413.50 | 0.46% | 9,474,400 |
| Jun 24, 2026 | 1,410.00 | 1,429.50 | 1,396.00 | 1,407.00 | 1,407.00 | 0.43% | 11,416,600 |
| Jun 23, 2026 | 1,430.00 | 1,439.00 | 1,401.00 | 1,401.00 | 1,401.00 | -2.47% | 8,901,400 |
| 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 |