NOMURA Co., Ltd. (TYO:9716)
Japan · Delayed Price · Currency is JPY 1,389.00
+15.00 (1.09%)
Jan 23, 2026, 9:04 AM JST
NOMURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,380.00 | 1,404.00 | 1,376.00 | 1,389.00 | 1,389.00 | 1.09% | 484,500 |
| Jan 21, 2026 | 1,360.00 | 1,384.00 | 1,354.00 | 1,374.00 | 1,374.00 | -0.29% | 388,100 |
| Jan 20, 2026 | 1,387.00 | 1,392.00 | 1,367.00 | 1,378.00 | 1,378.00 | -0.65% | 340,800 |
| Jan 19, 2026 | 1,418.00 | 1,424.00 | 1,387.00 | 1,387.00 | 1,387.00 | -1.98% | 298,500 |
| Jan 16, 2026 | 1,388.00 | 1,420.00 | 1,385.00 | 1,415.00 | 1,415.00 | 0.93% | 444,500 |
| Jan 15, 2026 | 1,387.00 | 1,426.00 | 1,385.00 | 1,402.00 | 1,402.00 | 0.29% | 495,600 |
| Jan 14, 2026 | 1,412.00 | 1,416.00 | 1,382.00 | 1,398.00 | 1,398.00 | -0.71% | 657,500 |
| Jan 13, 2026 | 1,385.00 | 1,422.00 | 1,370.00 | 1,408.00 | 1,408.00 | 6.83% | 1,230,700 |
| Jan 9, 2026 | 1,346.00 | 1,358.00 | 1,308.00 | 1,318.00 | 1,318.00 | -2.08% | 554,500 |
| Jan 8, 2026 | 1,356.00 | 1,366.00 | 1,346.00 | 1,346.00 | 1,346.00 | -0.74% | 298,400 |
| Jan 7, 2026 | 1,333.00 | 1,365.00 | 1,329.00 | 1,356.00 | 1,356.00 | 0.67% | 388,000 |
| Jan 6, 2026 | 1,330.00 | 1,355.00 | 1,328.00 | 1,347.00 | 1,347.00 | 2.28% | 377,800 |
| Jan 5, 2026 | 1,331.00 | 1,343.00 | 1,315.00 | 1,317.00 | 1,317.00 | -0.90% | 386,900 |
| Dec 30, 2025 | 1,340.00 | 1,344.00 | 1,324.00 | 1,329.00 | 1,329.00 | -0.89% | 301,400 |
| Dec 29, 2025 | 1,335.00 | 1,355.00 | 1,332.00 | 1,341.00 | 1,341.00 | 1.06% | 371,000 |
| Dec 26, 2025 | 1,331.00 | 1,344.00 | 1,319.00 | 1,327.00 | 1,327.00 | 0.08% | 225,200 |
| Dec 25, 2025 | 1,320.00 | 1,328.00 | 1,306.00 | 1,326.00 | 1,326.00 | 0.99% | 212,200 |
| Dec 24, 2025 | 1,315.00 | 1,319.00 | 1,306.00 | 1,313.00 | 1,313.00 | 0.23% | 264,900 |
| Dec 23, 2025 | 1,306.00 | 1,317.00 | 1,298.00 | 1,310.00 | 1,310.00 | 1.08% | 288,000 |
| Dec 22, 2025 | 1,305.00 | 1,308.00 | 1,289.00 | 1,296.00 | 1,296.00 | 0.15% | 260,100 |
| Dec 19, 2025 | 1,289.00 | 1,304.00 | 1,285.00 | 1,294.00 | 1,294.00 | 0.15% | 422,500 |
| Dec 18, 2025 | 1,258.00 | 1,297.00 | 1,254.00 | 1,292.00 | 1,292.00 | 3.11% | 429,100 |
| Dec 17, 2025 | 1,278.00 | 1,279.00 | 1,244.00 | 1,253.00 | 1,253.00 | -1.96% | 288,800 |
| Dec 16, 2025 | 1,292.00 | 1,297.00 | 1,278.00 | 1,278.00 | 1,278.00 | -0.62% | 390,600 |
| Dec 15, 2025 | 1,260.00 | 1,290.00 | 1,249.00 | 1,286.00 | 1,286.00 | 3.63% | 560,800 |
| Dec 12, 2025 | 1,238.00 | 1,249.00 | 1,233.00 | 1,241.00 | 1,241.00 | 1.80% | 313,000 |
| Dec 11, 2025 | 1,230.00 | 1,230.00 | 1,209.00 | 1,219.00 | 1,219.00 | -0.08% | 221,600 |
| Dec 10, 2025 | 1,220.00 | 1,229.00 | 1,209.00 | 1,220.00 | 1,220.00 | 1.50% | 308,400 |
| Dec 9, 2025 | 1,217.00 | 1,220.00 | 1,200.00 | 1,202.00 | 1,202.00 | -0.74% | 244,100 |
| Dec 8, 2025 | 1,224.00 | 1,234.00 | 1,207.00 | 1,211.00 | 1,211.00 | -0.33% | 382,800 |
| Dec 5, 2025 | 1,200.00 | 1,216.00 | 1,198.00 | 1,215.00 | 1,215.00 | -0.25% | 392,500 |
| Dec 4, 2025 | 1,191.00 | 1,220.00 | 1,191.00 | 1,218.00 | 1,218.00 | 2.27% | 296,900 |
| Dec 3, 2025 | 1,213.00 | 1,215.00 | 1,191.00 | 1,191.00 | 1,191.00 | -1.49% | 251,400 |
| Dec 2, 2025 | 1,195.00 | 1,217.00 | 1,185.00 | 1,209.00 | 1,209.00 | 0.83% | 320,400 |
| Dec 1, 2025 | 1,208.00 | 1,222.00 | 1,189.00 | 1,199.00 | 1,199.00 | -0.75% | 467,900 |
| Nov 28, 2025 | 1,195.00 | 1,215.00 | 1,192.00 | 1,208.00 | 1,208.00 | 0.83% | 308,300 |
| Nov 27, 2025 | 1,203.00 | 1,207.00 | 1,195.00 | 1,198.00 | 1,198.00 | 0.17% | 253,700 |
| Nov 26, 2025 | 1,173.00 | 1,203.00 | 1,173.00 | 1,196.00 | 1,196.00 | 1.96% | 378,600 |
| Nov 25, 2025 | 1,161.00 | 1,182.00 | 1,157.00 | 1,173.00 | 1,173.00 | 1.03% | 420,000 |
| Nov 21, 2025 | 1,127.00 | 1,163.00 | 1,126.00 | 1,161.00 | 1,161.00 | 2.47% | 328,900 |
| Nov 20, 2025 | 1,124.00 | 1,145.00 | 1,120.00 | 1,133.00 | 1,133.00 | 1.80% | 265,200 |
| Nov 19, 2025 | 1,106.00 | 1,128.00 | 1,101.00 | 1,113.00 | 1,113.00 | 0.63% | 268,800 |
| Nov 18, 2025 | 1,112.00 | 1,123.00 | 1,106.00 | 1,106.00 | 1,106.00 | -0.98% | 265,800 |
| Nov 17, 2025 | 1,115.00 | 1,121.00 | 1,104.00 | 1,117.00 | 1,117.00 | 0.27% | 218,600 |
| Nov 14, 2025 | 1,109.00 | 1,122.00 | 1,102.00 | 1,114.00 | 1,114.00 | -0.45% | 361,700 |
| Nov 13, 2025 | 1,099.00 | 1,122.00 | 1,097.00 | 1,119.00 | 1,119.00 | 2.19% | 288,800 |
| Nov 12, 2025 | 1,082.00 | 1,100.00 | 1,082.00 | 1,095.00 | 1,095.00 | 2.24% | 302,600 |
| Nov 11, 2025 | 1,082.00 | 1,082.00 | 1,066.00 | 1,071.00 | 1,071.00 | -1.02% | 169,000 |
| Nov 10, 2025 | 1,070.00 | 1,090.00 | 1,067.00 | 1,082.00 | 1,082.00 | 1.12% | 281,800 |
| Nov 7, 2025 | 1,084.00 | 1,087.00 | 1,066.00 | 1,070.00 | 1,070.00 | 1.52% | 487,000 |