NOMURA Co., Ltd. (TYO:9716)
Japan · Delayed Price · Currency is JPY 1,093.00
-12.00 (-1.09%)
At close: Jul 9, 2026
NOMURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1,100.00 | 1,123.00 | 1,083.00 | 1,093.00 | 1,093.00 | -1.09% | 543,000 |
| Jul 8, 2026 | 1,128.00 | 1,136.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.52% | 332,800 |
| Jul 7, 2026 | 1,117.00 | 1,132.00 | 1,115.00 | 1,122.00 | 1,122.00 | 0.72% | 202,100 |
| Jul 6, 2026 | 1,100.00 | 1,126.00 | 1,097.00 | 1,114.00 | 1,114.00 | 2.01% | 290,000 |
| Jul 3, 2026 | 1,100.00 | 1,106.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.46% | 190,400 |
| Jul 2, 2026 | 1,089.00 | 1,096.00 | 1,082.00 | 1,087.00 | 1,087.00 | 1.87% | 246,500 |
| Jul 1, 2026 | 1,089.00 | 1,089.00 | 1,067.00 | 1,067.00 | 1,067.00 | -1.48% | 243,200 |
| Jun 30, 2026 | 1,094.00 | 1,098.00 | 1,083.00 | 1,083.00 | 1,083.00 | -1.01% | 192,800 |
| Jun 29, 2026 | 1,090.00 | 1,104.00 | 1,088.00 | 1,094.00 | 1,094.00 | 1.02% | 210,000 |
| Jun 26, 2026 | 1,070.00 | 1,083.00 | 1,066.00 | 1,083.00 | 1,083.00 | 0.84% | 200,100 |
| Jun 25, 2026 | 1,085.00 | 1,085.00 | 1,072.00 | 1,074.00 | 1,074.00 | 0.37% | 140,800 |
| Jun 24, 2026 | 1,070.00 | 1,079.00 | 1,069.00 | 1,070.00 | 1,070.00 | -0.09% | 215,200 |
| Jun 23, 2026 | 1,090.00 | 1,094.00 | 1,071.00 | 1,071.00 | 1,071.00 | -2.72% | 246,100 |
| Jun 22, 2026 | 1,100.00 | 1,114.00 | 1,095.00 | 1,101.00 | 1,101.00 | -0.27% | 218,900 |
| Jun 19, 2026 | 1,102.00 | 1,111.00 | 1,095.00 | 1,104.00 | 1,104.00 | -0.72% | 279,900 |
| Jun 18, 2026 | 1,088.00 | 1,120.00 | 1,088.00 | 1,112.00 | 1,112.00 | 2.39% | 272,000 |
| Jun 17, 2026 | 1,102.00 | 1,112.00 | 1,085.00 | 1,086.00 | 1,086.00 | -0.73% | 242,100 |
| Jun 16, 2026 | 1,090.00 | 1,105.00 | 1,089.00 | 1,094.00 | 1,094.00 | -0.82% | 190,000 |
| Jun 15, 2026 | 1,099.00 | 1,113.00 | 1,091.00 | 1,103.00 | 1,103.00 | 1.01% | 345,200 |
| Jun 12, 2026 | 1,084.00 | 1,096.00 | 1,070.00 | 1,092.00 | 1,092.00 | 1.30% | 395,500 |
| Jun 11, 2026 | 1,094.00 | 1,099.00 | 1,071.00 | 1,078.00 | 1,078.00 | -1.46% | 249,200 |
| Jun 10, 2026 | 1,090.00 | 1,099.00 | 1,084.00 | 1,094.00 | 1,094.00 | 0.92% | 315,300 |
| Jun 9, 2026 | 1,088.00 | 1,120.00 | 1,080.00 | 1,084.00 | 1,084.00 | 0.09% | 340,700 |
| Jun 8, 2026 | 1,065.00 | 1,087.00 | 1,064.00 | 1,083.00 | 1,083.00 | 1.50% | 423,400 |
| Jun 5, 2026 | 1,080.00 | 1,106.00 | 1,066.00 | 1,067.00 | 1,067.00 | -0.47% | 328,600 |
| Jun 4, 2026 | 1,087.00 | 1,089.00 | 1,069.00 | 1,072.00 | 1,072.00 | -0.19% | 527,600 |
| Jun 3, 2026 | 1,080.00 | 1,089.00 | 1,054.00 | 1,074.00 | 1,074.00 | -0.92% | 369,900 |
| Jun 2, 2026 | 1,084.00 | 1,091.00 | 1,064.00 | 1,084.00 | 1,084.00 | -1.00% | 387,100 |
| Jun 1, 2026 | 1,094.00 | 1,102.00 | 1,070.00 | 1,095.00 | 1,095.00 | 0.46% | 482,400 |
| May 29, 2026 | 1,090.00 | 1,104.00 | 1,083.00 | 1,090.00 | 1,090.00 | 0.28% | 517,200 |
| May 28, 2026 | 1,092.00 | 1,097.00 | 1,076.00 | 1,087.00 | 1,087.00 | -0.18% | 300,700 |
| May 27, 2026 | 1,089.00 | 1,096.00 | 1,078.00 | 1,089.00 | 1,089.00 | -0.18% | 284,400 |
| May 26, 2026 | 1,095.00 | 1,096.00 | 1,082.00 | 1,091.00 | 1,091.00 | -0.27% | 205,300 |
| May 25, 2026 | 1,109.00 | 1,109.00 | 1,083.00 | 1,094.00 | 1,094.00 | -1.35% | 240,600 |
| May 22, 2026 | 1,120.00 | 1,120.00 | 1,098.00 | 1,109.00 | 1,109.00 | -0.72% | 294,600 |
| May 21, 2026 | 1,129.00 | 1,129.00 | 1,108.00 | 1,117.00 | 1,117.00 | - | 272,500 |
| May 20, 2026 | 1,157.00 | 1,157.00 | 1,106.00 | 1,117.00 | 1,117.00 | -3.37% | 413,000 |
| May 19, 2026 | 1,162.00 | 1,167.00 | 1,149.00 | 1,156.00 | 1,156.00 | 0.43% | 351,000 |
| May 18, 2026 | 1,172.00 | 1,177.00 | 1,144.00 | 1,151.00 | 1,151.00 | -1.46% | 330,300 |
| May 15, 2026 | 1,163.00 | 1,180.00 | 1,160.00 | 1,168.00 | 1,168.00 | 0.43% | 242,700 |
| May 14, 2026 | 1,159.00 | 1,164.00 | 1,149.00 | 1,163.00 | 1,163.00 | 0.52% | 350,800 |
| May 13, 2026 | 1,181.00 | 1,189.00 | 1,151.00 | 1,157.00 | 1,157.00 | -2.03% | 358,700 |
| May 12, 2026 | 1,180.00 | 1,211.00 | 1,178.00 | 1,181.00 | 1,181.00 | 4.51% | 592,300 |
| May 11, 2026 | 1,121.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | 0.53% | 324,800 |
| May 8, 2026 | 1,144.00 | 1,149.00 | 1,112.00 | 1,124.00 | 1,124.00 | -2.18% | 639,200 |
| May 7, 2026 | 1,164.00 | 1,166.00 | 1,146.00 | 1,149.00 | 1,149.00 | -0.52% | 393,700 |
| May 1, 2026 | 1,168.00 | 1,169.00 | 1,153.00 | 1,155.00 | 1,155.00 | -1.28% | 367,200 |
| Apr 30, 2026 | 1,165.00 | 1,175.00 | 1,159.00 | 1,170.00 | 1,170.00 | -1.60% | 344,600 |
| Apr 28, 2026 | 1,160.00 | 1,189.00 | 1,155.00 | 1,189.00 | 1,189.00 | 2.85% | 410,000 |
| Apr 27, 2026 | 1,139.00 | 1,163.00 | 1,133.00 | 1,156.00 | 1,156.00 | 0.35% | 342,600 |