NOMURA Co., Ltd. (TYO:9716)
Japan · Delayed Price · Currency is JPY 1,091.00
-3.00 (-0.27%)
May 26, 2026, 3:30 PM JST
NOMURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 1,280.00 | 1,302.00 | 1,269.00 | 1,279.00 | 1,279.00 | -0.16% | 189,400 |
| Mar 30, 2026 | 1,272.00 | 1,283.00 | 1,253.00 | 1,281.00 | 1,281.00 | -3.39% | 313,000 |
| Mar 27, 2026 | 1,323.00 | 1,333.00 | 1,320.00 | 1,326.00 | 1,326.00 | 0.23% | 265,900 |
| Mar 26, 2026 | 1,332.00 | 1,333.00 | 1,307.00 | 1,323.00 | 1,323.00 | -1.05% | 215,900 |
| Mar 25, 2026 | 1,332.00 | 1,348.00 | 1,329.00 | 1,337.00 | 1,337.00 | 1.44% | 165,600 |
| Mar 24, 2026 | 1,313.00 | 1,323.00 | 1,309.00 | 1,318.00 | 1,318.00 | 2.81% | 174,400 |
| Mar 23, 2026 | 1,300.00 | 1,300.00 | 1,274.00 | 1,282.00 | 1,282.00 | -3.10% | 285,700 |
| Mar 19, 2026 | 1,331.00 | 1,334.00 | 1,322.00 | 1,323.00 | 1,323.00 | -2.29% | 265,600 |
| Mar 18, 2026 | 1,341.00 | 1,359.00 | 1,321.00 | 1,354.00 | 1,354.00 | 1.58% | 387,000 |
| Mar 17, 2026 | 1,350.00 | 1,356.00 | 1,330.00 | 1,333.00 | 1,333.00 | -0.74% | 202,600 |
| Mar 16, 2026 | 1,320.00 | 1,352.00 | 1,318.00 | 1,343.00 | 1,343.00 | 0.75% | 209,700 |
| Mar 13, 2026 | 1,327.00 | 1,352.00 | 1,327.00 | 1,333.00 | 1,333.00 | -1.55% | 281,000 |
| Mar 12, 2026 | 1,358.00 | 1,366.00 | 1,347.00 | 1,354.00 | 1,354.00 | -1.74% | 283,400 |
| Mar 11, 2026 | 1,374.00 | 1,393.00 | 1,373.00 | 1,378.00 | 1,378.00 | 0.80% | 191,900 |
| Mar 10, 2026 | 1,355.00 | 1,378.00 | 1,353.00 | 1,367.00 | 1,367.00 | 1.56% | 264,700 |
| Mar 9, 2026 | 1,340.00 | 1,359.00 | 1,320.00 | 1,346.00 | 1,346.00 | -5.14% | 422,600 |