NOMURA Co., Ltd. (TYO:9716)
Japan · Delayed Price · Currency is JPY 1,220.00
-95.00 (-7.22%)
Nov 6, 2026, 3:30 PM JST
NOMURA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,273.00 | 1,273.00 | 1,212.00 | 1,220.00 | 1,220.00 | -7.22% | 1,565,000 |
| Nov 5, 2026 | 1,306.00 | 1,328.00 | 1,304.00 | 1,315.00 | 1,315.00 | 3.06% | 439,500 |
| Nov 4, 2026 | 1,288.00 | 1,307.00 | 1,275.00 | 1,276.00 | 1,276.00 | -0.93% | 448,700 |
| Nov 2, 2026 | 1,280.00 | 1,304.00 | 1,280.00 | 1,288.00 | 1,288.00 | 1.02% | 443,600 |
| Oct 30, 2026 | 1,277.00 | 1,291.00 | 1,258.00 | 1,275.00 | 1,275.00 | 0.24% | 430,000 |
| Oct 29, 2026 | 1,259.00 | 1,279.00 | 1,254.00 | 1,272.00 | 1,272.00 | 1.03% | 1,249,300 |
| Oct 28, 2026 | 1,290.00 | 1,290.00 | 1,257.00 | 1,259.00 | 1,259.00 | -2.25% | 356,600 |
| Oct 27, 2026 | 1,288.00 | 1,299.00 | 1,279.00 | 1,288.00 | 1,288.00 | 0.08% | 384,500 |
| Oct 26, 2026 | 1,271.00 | 1,297.00 | 1,259.00 | 1,287.00 | 1,287.00 | 0.47% | 343,700 |
| Oct 23, 2026 | 1,297.00 | 1,306.00 | 1,272.00 | 1,281.00 | 1,281.00 | -0.47% | 485,800 |
| Oct 22, 2026 | 1,265.00 | 1,299.00 | 1,262.00 | 1,287.00 | 1,287.00 | 1.98% | 407,800 |
| Oct 21, 2026 | 1,257.00 | 1,266.00 | 1,244.00 | 1,262.00 | 1,262.00 | 1.37% | 216,800 |
| Oct 20, 2026 | 1,267.00 | 1,268.00 | 1,243.00 | 1,245.00 | 1,245.00 | -1.89% | 261,200 |
| Oct 19, 2026 | 1,268.00 | 1,276.00 | 1,256.00 | 1,269.00 | 1,269.00 | 0.71% | 398,400 |
| Oct 16, 2026 | 1,256.00 | 1,268.00 | 1,246.00 | 1,260.00 | 1,260.00 | 0.88% | 459,100 |
| Oct 15, 2026 | 1,237.00 | 1,255.00 | 1,234.00 | 1,249.00 | 1,249.00 | 0.24% | 590,100 |
| Oct 14, 2026 | 1,221.00 | 1,247.00 | 1,219.00 | 1,246.00 | 1,246.00 | 0.16% | 506,300 |
| Oct 13, 2026 | 1,220.00 | 1,254.00 | 1,205.00 | 1,244.00 | 1,244.00 | 2.39% | 722,100 |
| Oct 9, 2026 | 1,206.00 | 1,250.00 | 1,192.00 | 1,215.00 | 1,215.00 | 3.32% | 998,600 |
| Oct 8, 2026 | 1,193.00 | 1,193.00 | 1,158.00 | 1,176.00 | 1,176.00 | -1.59% | 601,800 |
| Oct 7, 2026 | 1,197.00 | 1,208.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.25% | 288,400 |
| Oct 6, 2026 | 1,210.00 | 1,210.00 | 1,189.00 | 1,198.00 | 1,198.00 | -0.66% | 353,000 |
| Oct 5, 2026 | 1,216.00 | 1,224.00 | 1,200.00 | 1,206.00 | 1,206.00 | -0.50% | 320,700 |
| Oct 2, 2026 | 1,227.00 | 1,227.00 | 1,210.00 | 1,212.00 | 1,212.00 | -1.70% | 212,100 |
| Oct 1, 2026 | 1,221.00 | 1,239.00 | 1,214.00 | 1,233.00 | 1,233.00 | 0.57% | 290,200 |
| Sep 30, 2026 | 1,214.00 | 1,233.00 | 1,197.00 | 1,226.00 | 1,226.00 | 1.32% | 388,900 |
| Sep 29, 2026 | 1,220.00 | 1,221.00 | 1,205.00 | 1,210.00 | 1,210.00 | -1.63% | 326,800 |
| Sep 28, 2026 | 1,249.00 | 1,249.00 | 1,219.00 | 1,230.00 | 1,230.00 | -0.57% | 363,900 |
| Sep 25, 2026 | 1,248.00 | 1,254.00 | 1,233.00 | 1,237.00 | 1,237.00 | -1.04% | 310,900 |
| Sep 24, 2026 | 1,255.00 | 1,261.00 | 1,244.00 | 1,250.00 | 1,250.00 | -0.40% | 324,500 |
| Sep 18, 2026 | 1,247.00 | 1,262.00 | 1,243.00 | 1,255.00 | 1,255.00 | -0.40% | 508,400 |
| Sep 17, 2026 | 1,245.00 | 1,260.00 | 1,237.00 | 1,260.00 | 1,260.00 | 2.02% | 259,700 |
| Sep 16, 2026 | 1,235.00 | 1,243.00 | 1,230.00 | 1,235.00 | 1,235.00 | - | 261,600 |
| Sep 15, 2026 | 1,251.00 | 1,251.00 | 1,230.00 | 1,235.00 | 1,235.00 | -0.32% | 249,100 |
| Sep 14, 2026 | 1,228.00 | 1,239.00 | 1,216.00 | 1,239.00 | 1,239.00 | 1.56% | 282,900 |
| Sep 11, 2026 | 1,226.00 | 1,233.00 | 1,211.00 | 1,220.00 | 1,220.00 | -2.32% | 401,300 |
| Sep 10, 2026 | 1,241.00 | 1,253.00 | 1,227.00 | 1,249.00 | 1,249.00 | 0.89% | 253,100 |
| Sep 9, 2026 | 1,245.00 | 1,255.00 | 1,235.00 | 1,238.00 | 1,238.00 | -0.88% | 217,700 |
| Sep 8, 2026 | 1,271.00 | 1,271.00 | 1,249.00 | 1,249.00 | 1,249.00 | -1.73% | 210,500 |
| Sep 7, 2026 | 1,275.00 | 1,285.00 | 1,268.00 | 1,271.00 | 1,271.00 | -0.70% | 307,200 |
| Sep 4, 2026 | 1,284.00 | 1,288.00 | 1,276.00 | 1,280.00 | 1,280.00 | -0.23% | 249,000 |
| Sep 3, 2026 | 1,277.00 | 1,286.00 | 1,273.00 | 1,283.00 | 1,283.00 | 0.16% | 228,300 |
| Sep 2, 2026 | 1,268.00 | 1,293.00 | 1,265.00 | 1,281.00 | 1,281.00 | -1.08% | 367,200 |
| Sep 1, 2026 | 1,283.00 | 1,301.00 | 1,277.00 | 1,295.00 | 1,295.00 | 2.13% | 409,000 |
| Aug 31, 2026 | 1,260.00 | 1,277.00 | 1,253.00 | 1,268.00 | 1,268.00 | 0.88% | 365,200 |
| Aug 28, 2026 | 1,258.00 | 1,265.00 | 1,238.00 | 1,257.00 | 1,257.00 | -0.08% | 381,600 |
| Aug 27, 2026 | 1,267.00 | 1,286.00 | 1,259.00 | 1,280.00 | 1,257.97 | 0.79% | 462,300 |
| Aug 26, 2026 | 1,266.00 | 1,278.00 | 1,262.00 | 1,270.00 | 1,248.14 | 0.71% | 261,100 |
| Aug 25, 2026 | 1,246.00 | 1,265.00 | 1,243.00 | 1,261.00 | 1,239.29 | 0.88% | 275,100 |
| Aug 24, 2026 | 1,245.00 | 1,256.00 | 1,240.00 | 1,250.00 | 1,228.48 | 0.89% | 188,300 |