NOMURA Co., Ltd. (TYO:9716)
Japan · Delayed Price · Currency is JPY 1,094.00
-9.00 (-0.82%)
Jun 16, 2026, 3:30 PM JST
NOMURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 1,158.00 | 1,164.00 | 1,146.00 | 1,152.00 | 1,152.00 | -0.09% | 279,800 |
| Apr 23, 2026 | 1,150.00 | 1,160.00 | 1,140.00 | 1,153.00 | 1,153.00 | -1.71% | 356,100 |
| Apr 22, 2026 | 1,197.00 | 1,203.00 | 1,172.00 | 1,173.00 | 1,173.00 | -1.92% | 302,200 |
| Apr 21, 2026 | 1,211.00 | 1,221.00 | 1,192.00 | 1,196.00 | 1,196.00 | -0.25% | 356,800 |
| Apr 20, 2026 | 1,210.00 | 1,217.00 | 1,195.00 | 1,199.00 | 1,199.00 | -1.24% | 330,800 |
| Apr 17, 2026 | 1,232.00 | 1,242.00 | 1,211.00 | 1,214.00 | 1,214.00 | -1.06% | 363,500 |
| Apr 16, 2026 | 1,241.00 | 1,265.00 | 1,224.00 | 1,227.00 | 1,227.00 | -0.73% | 548,400 |
| Apr 15, 2026 | 1,293.00 | 1,302.00 | 1,229.00 | 1,236.00 | 1,236.00 | -8.78% | 970,600 |
| Apr 14, 2026 | 1,366.00 | 1,367.00 | 1,344.00 | 1,355.00 | 1,355.00 | 1.12% | 365,500 |
| Apr 13, 2026 | 1,346.00 | 1,369.00 | 1,330.00 | 1,340.00 | 1,340.00 | -1.76% | 247,400 |
| Apr 10, 2026 | 1,371.00 | 1,379.00 | 1,353.00 | 1,364.00 | 1,364.00 | -0.94% | 192,400 |
| Apr 9, 2026 | 1,386.00 | 1,399.00 | 1,373.00 | 1,377.00 | 1,377.00 | -0.94% | 225,400 |
| Apr 8, 2026 | 1,385.00 | 1,398.00 | 1,378.00 | 1,390.00 | 1,390.00 | 2.28% | 298,000 |
| Apr 7, 2026 | 1,342.00 | 1,361.00 | 1,342.00 | 1,359.00 | 1,359.00 | 0.89% | 155,300 |
| Apr 6, 2026 | 1,334.00 | 1,353.00 | 1,334.00 | 1,347.00 | 1,347.00 | 0.97% | 167,400 |
| Apr 3, 2026 | 1,315.00 | 1,337.00 | 1,315.00 | 1,334.00 | 1,334.00 | 1.44% | 233,000 |
| Apr 2, 2026 | 1,337.00 | 1,352.00 | 1,308.00 | 1,315.00 | 1,315.00 | -1.28% | 265,600 |
| Apr 1, 2026 | 1,309.00 | 1,335.00 | 1,297.00 | 1,332.00 | 1,332.00 | 4.14% | 262,700 |