Nomura Holdings, Inc. (TYO:8604)
Japan · Delayed Price · Currency is JPY 1,334.00
-53.50 (-3.86%)
Apr 17, 2026, 3:30 PM JST
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 1,333.00 | 1,338.50 | 1,317.00 | 1,334.50 | 1,334.50 | 4.63% | 15,230,400 |
| Apr 7, 2026 | 1,279.50 | 1,284.50 | 1,265.00 | 1,275.50 | 1,275.50 | 0.95% | 8,709,700 |
| Apr 6, 2026 | 1,258.00 | 1,275.50 | 1,255.50 | 1,263.50 | 1,263.50 | 0.20% | 6,249,500 |
| Apr 3, 2026 | 1,270.00 | 1,278.00 | 1,260.00 | 1,261.00 | 1,261.00 | 0.56% | 6,862,700 |
| Apr 2, 2026 | 1,292.00 | 1,301.00 | 1,245.00 | 1,254.00 | 1,254.00 | -2.41% | 11,399,200 |
| Apr 1, 2026 | 1,255.00 | 1,285.00 | 1,235.50 | 1,285.00 | 1,285.00 | 6.73% | 12,644,000 |
| Mar 31, 2026 | 1,203.00 | 1,232.50 | 1,190.00 | 1,204.00 | 1,204.00 | 0.08% | 12,882,300 |
| Mar 30, 2026 | 1,185.00 | 1,208.00 | 1,182.50 | 1,203.00 | 1,203.00 | -4.14% | 14,024,000 |
| Mar 27, 2026 | 1,235.50 | 1,269.00 | 1,235.00 | 1,255.00 | 1,235.00 | -0.20% | 14,564,700 |
| Mar 26, 2026 | 1,273.00 | 1,276.50 | 1,246.50 | 1,257.50 | 1,237.46 | -1.33% | 10,707,500 |
| Mar 25, 2026 | 1,263.50 | 1,284.50 | 1,257.50 | 1,274.50 | 1,254.19 | 3.03% | 12,925,200 |
| Mar 24, 2026 | 1,243.50 | 1,245.50 | 1,216.50 | 1,237.00 | 1,217.29 | 1.94% | 12,777,300 |
| Mar 23, 2026 | 1,205.50 | 1,226.50 | 1,197.00 | 1,213.50 | 1,194.16 | -0.41% | 16,007,300 |
| Mar 19, 2026 | 1,218.50 | 1,227.50 | 1,207.00 | 1,218.50 | 1,199.08 | -1.65% | 14,061,900 |
| Mar 18, 2026 | 1,222.00 | 1,244.00 | 1,216.50 | 1,239.00 | 1,219.25 | 4.42% | 14,477,900 |
| Mar 17, 2026 | 1,200.00 | 1,204.50 | 1,181.50 | 1,186.50 | 1,167.59 | 0.47% | 11,133,900 |
| Mar 16, 2026 | 1,185.00 | 1,193.50 | 1,172.00 | 1,181.00 | 1,162.18 | - | 13,273,800 |
| Mar 13, 2026 | 1,174.50 | 1,201.00 | 1,173.00 | 1,181.00 | 1,162.18 | -2.36% | 19,091,900 |
| Mar 12, 2026 | 1,214.50 | 1,218.00 | 1,193.50 | 1,209.50 | 1,190.23 | -1.95% | 12,926,000 |
| Mar 11, 2026 | 1,239.00 | 1,261.00 | 1,232.00 | 1,233.50 | 1,213.84 | 1.23% | 14,201,900 |
| Mar 10, 2026 | 1,206.00 | 1,232.00 | 1,192.50 | 1,218.50 | 1,199.08 | 3.22% | 19,426,600 |
| Mar 9, 2026 | 1,148.00 | 1,190.50 | 1,145.00 | 1,180.50 | 1,161.69 | -5.29% | 22,342,500 |
| Mar 6, 2026 | 1,215.00 | 1,246.50 | 1,208.50 | 1,246.50 | 1,226.64 | 1.05% | 14,220,600 |
| Mar 5, 2026 | 1,271.00 | 1,274.50 | 1,228.50 | 1,233.50 | 1,213.84 | 1.23% | 20,159,000 |
| Mar 4, 2026 | 1,240.50 | 1,263.00 | 1,204.00 | 1,218.50 | 1,199.08 | -5.18% | 20,737,900 |
| Mar 3, 2026 | 1,354.00 | 1,355.00 | 1,282.00 | 1,285.00 | 1,264.52 | -5.13% | 25,132,900 |
| Mar 2, 2026 | 1,350.00 | 1,370.00 | 1,336.50 | 1,354.50 | 1,332.91 | -6.75% | 21,413,800 |
| Feb 27, 2026 | 1,427.00 | 1,454.50 | 1,418.00 | 1,452.50 | 1,429.35 | 2.87% | 15,176,500 |
| Feb 26, 2026 | 1,421.00 | 1,424.00 | 1,409.00 | 1,412.00 | 1,389.50 | 0.89% | 10,519,200 |
| Feb 25, 2026 | 1,396.50 | 1,411.00 | 1,385.50 | 1,399.50 | 1,377.20 | 1.12% | 10,433,600 |
| Feb 24, 2026 | 1,381.00 | 1,389.00 | 1,368.00 | 1,384.00 | 1,361.94 | -1.46% | 11,887,700 |
| Feb 20, 2026 | 1,445.00 | 1,446.00 | 1,390.50 | 1,404.50 | 1,382.12 | -3.74% | 14,047,400 |
| Feb 19, 2026 | 1,464.00 | 1,465.00 | 1,444.00 | 1,459.00 | 1,435.75 | 0.38% | 10,702,400 |
| Feb 18, 2026 | 1,464.00 | 1,481.50 | 1,446.50 | 1,453.50 | 1,430.34 | 1.36% | 11,386,900 |
| Feb 17, 2026 | 1,450.00 | 1,471.50 | 1,433.00 | 1,434.00 | 1,411.15 | 0.46% | 11,959,200 |
| Feb 16, 2026 | 1,459.00 | 1,462.00 | 1,422.50 | 1,427.50 | 1,404.75 | -1.01% | 12,058,800 |
| Feb 13, 2026 | 1,438.50 | 1,456.50 | 1,435.00 | 1,442.00 | 1,419.02 | -0.10% | 13,566,900 |
| Feb 12, 2026 | 1,436.00 | 1,453.50 | 1,433.00 | 1,443.50 | 1,420.50 | 0.07% | 11,039,800 |
| Feb 10, 2026 | 1,439.00 | 1,454.00 | 1,435.00 | 1,442.50 | 1,419.51 | 2.16% | 10,574,400 |
| Feb 9, 2026 | 1,450.00 | 1,450.00 | 1,409.50 | 1,412.00 | 1,389.50 | 3.07% | 13,057,800 |
| Feb 6, 2026 | 1,352.00 | 1,374.00 | 1,341.00 | 1,370.00 | 1,348.17 | 1.56% | 9,804,100 |
| Feb 5, 2026 | 1,384.00 | 1,384.00 | 1,337.50 | 1,349.00 | 1,327.50 | -1.53% | 10,782,500 |
| Feb 4, 2026 | 1,344.00 | 1,371.00 | 1,335.50 | 1,370.00 | 1,348.17 | 1.00% | 10,043,600 |