Nomura Holdings, Inc. (TYO:8604)
Japan · Delayed Price · Currency is JPY 1,569.50
+11.00 (0.71%)
Aug 6, 2026, 10:45 AM JST
Nomura Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1,551.50 | 1,577.00 | 1,551.00 | 1,577.00 | - | 1.19% | 1,358,900 |
| Aug 5, 2026 | 1,548.00 | 1,566.00 | 1,531.50 | 1,558.50 | 1,558.50 | 2.87% | 9,075,900 |
| Aug 4, 2026 | 1,508.00 | 1,523.50 | 1,493.50 | 1,515.00 | 1,515.00 | 0.63% | 9,147,400 |
| Aug 3, 2026 | 1,510.00 | 1,510.50 | 1,455.50 | 1,505.50 | 1,505.50 | -0.95% | 12,762,100 |
| Jul 31, 2026 | 1,490.00 | 1,537.50 | 1,483.00 | 1,520.00 | 1,520.00 | 3.40% | 21,164,100 |
| Jul 30, 2026 | 1,473.00 | 1,486.00 | 1,459.00 | 1,470.00 | 1,470.00 | -6.52% | 20,006,600 |
| Jul 29, 2026 | 1,567.00 | 1,579.00 | 1,545.00 | 1,572.50 | 1,572.50 | 0.10% | 13,171,500 |
| Jul 28, 2026 | 1,594.50 | 1,596.00 | 1,555.00 | 1,571.00 | 1,571.00 | -2.15% | 9,565,300 |
| Jul 27, 2026 | 1,617.00 | 1,623.00 | 1,597.00 | 1,605.50 | 1,605.50 | 0.34% | 9,076,500 |
| Jul 24, 2026 | 1,595.00 | 1,618.00 | 1,591.50 | 1,600.00 | 1,600.00 | -1.51% | 9,472,200 |
| Jul 23, 2026 | 1,597.00 | 1,624.50 | 1,591.00 | 1,624.50 | 1,624.50 | 1.34% | 9,924,300 |
| Jul 22, 2026 | 1,596.00 | 1,624.50 | 1,579.50 | 1,603.00 | 1,603.00 | 1.04% | 9,271,000 |
| Jul 21, 2026 | 1,530.00 | 1,586.50 | 1,515.50 | 1,586.50 | 1,586.50 | 4.38% | 11,177,700 |
| Jul 17, 2026 | 1,580.00 | 1,587.00 | 1,496.50 | 1,520.00 | 1,520.00 | -5.53% | 15,093,000 |
| Jul 16, 2026 | 1,601.50 | 1,636.00 | 1,591.00 | 1,609.00 | 1,609.00 | -1.05% | 12,334,200 |
| 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 |