NOMURA Co., Ltd. (TYO:9716)
Japan · Delayed Price · Currency is JPY 1,257.00
-23.00 (-1.80%)
Aug 28, 2026, 3:30 PM JST
NOMURA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1,239.00 | 1,244.00 | 1,228.00 | 1,239.00 | 1,217.67 | 0.49% | 142,400 |
| Aug 20, 2026 | 1,220.00 | 1,238.00 | 1,216.00 | 1,233.00 | 1,211.77 | 1.57% | 374,600 |
| Aug 19, 2026 | 1,210.00 | 1,219.00 | 1,203.00 | 1,214.00 | 1,193.10 | 0.41% | 305,100 |
| Aug 18, 2026 | 1,210.00 | 1,223.00 | 1,207.00 | 1,209.00 | 1,188.19 | -0.25% | 200,500 |
| Aug 17, 2026 | 1,210.00 | 1,226.00 | 1,208.00 | 1,212.00 | 1,191.14 | -0.74% | 220,600 |
| Aug 14, 2026 | 1,189.00 | 1,226.00 | 1,185.00 | 1,221.00 | 1,199.98 | 3.21% | 358,300 |
| Aug 13, 2026 | 1,190.00 | 1,195.00 | 1,180.00 | 1,183.00 | 1,162.64 | -0.42% | 185,900 |
| Aug 12, 2026 | 1,183.00 | 1,195.00 | 1,175.00 | 1,188.00 | 1,167.55 | 0.76% | 249,700 |
| Aug 10, 2026 | 1,195.00 | 1,195.00 | 1,174.00 | 1,179.00 | 1,158.70 | 0.26% | 225,200 |
| Aug 7, 2026 | 1,181.00 | 1,187.00 | 1,172.00 | 1,176.00 | 1,155.76 | - | 323,700 |
| Aug 6, 2026 | 1,177.00 | 1,185.00 | 1,168.00 | 1,176.00 | 1,155.76 | 0.09% | 228,100 |
| Aug 5, 2026 | 1,155.00 | 1,185.00 | 1,154.00 | 1,175.00 | 1,154.77 | 1.91% | 342,000 |
| Aug 4, 2026 | 1,164.00 | 1,167.00 | 1,149.00 | 1,153.00 | 1,133.15 | -0.95% | 319,000 |
| Aug 3, 2026 | 1,172.00 | 1,172.00 | 1,147.00 | 1,164.00 | 1,143.96 | -0.68% | 385,900 |
| Jul 31, 2026 | 1,180.00 | 1,198.00 | 1,169.00 | 1,172.00 | 1,151.82 | -1.92% | 357,900 |
| Jul 30, 2026 | 1,204.00 | 1,211.00 | 1,184.00 | 1,195.00 | 1,174.43 | -1.65% | 365,600 |
| Jul 29, 2026 | 1,221.00 | 1,221.00 | 1,197.00 | 1,215.00 | 1,194.08 | 0.58% | 350,400 |
| Jul 28, 2026 | 1,217.00 | 1,224.00 | 1,207.00 | 1,208.00 | 1,187.21 | -0.41% | 314,500 |
| Jul 27, 2026 | 1,200.00 | 1,217.00 | 1,193.00 | 1,213.00 | 1,192.12 | 2.10% | 274,100 |
| Jul 24, 2026 | 1,180.00 | 1,196.00 | 1,174.00 | 1,188.00 | 1,167.55 | -0.34% | 340,300 |
| Jul 23, 2026 | 1,180.00 | 1,195.00 | 1,179.00 | 1,192.00 | 1,171.48 | 0.25% | 298,100 |
| Jul 22, 2026 | 1,182.00 | 1,203.00 | 1,169.00 | 1,189.00 | 1,168.53 | - | 319,400 |
| Jul 21, 2026 | 1,176.00 | 1,198.00 | 1,176.00 | 1,189.00 | 1,168.53 | 1.45% | 359,500 |
| Jul 17, 2026 | 1,174.00 | 1,193.00 | 1,163.00 | 1,172.00 | 1,151.82 | 0.26% | 344,900 |
| Jul 16, 2026 | 1,178.00 | 1,192.00 | 1,169.00 | 1,169.00 | 1,148.88 | -1.52% | 397,900 |
| Jul 15, 2026 | 1,187.00 | 1,190.00 | 1,179.00 | 1,187.00 | 1,166.57 | 0.76% | 248,000 |
| Jul 14, 2026 | 1,180.00 | 1,192.00 | 1,174.00 | 1,178.00 | 1,157.72 | 0.60% | 519,200 |
| Jul 13, 2026 | 1,195.00 | 1,196.00 | 1,154.00 | 1,171.00 | 1,150.84 | -1.01% | 599,900 |
| Jul 10, 2026 | 1,151.00 | 1,199.00 | 1,137.00 | 1,183.00 | 1,162.64 | 8.23% | 1,286,200 |
| Jul 9, 2026 | 1,100.00 | 1,123.00 | 1,083.00 | 1,093.00 | 1,074.18 | -1.09% | 543,000 |
| Jul 8, 2026 | 1,128.00 | 1,136.00 | 1,105.00 | 1,105.00 | 1,085.98 | -1.52% | 332,800 |
| Jul 7, 2026 | 1,117.00 | 1,132.00 | 1,115.00 | 1,122.00 | 1,102.69 | 0.72% | 202,100 |
| Jul 6, 2026 | 1,100.00 | 1,126.00 | 1,097.00 | 1,114.00 | 1,094.82 | 2.01% | 290,000 |
| Jul 3, 2026 | 1,100.00 | 1,106.00 | 1,092.00 | 1,092.00 | 1,073.20 | 0.46% | 190,400 |
| Jul 2, 2026 | 1,089.00 | 1,096.00 | 1,082.00 | 1,087.00 | 1,068.29 | 1.87% | 246,500 |
| Jul 1, 2026 | 1,089.00 | 1,089.00 | 1,067.00 | 1,067.00 | 1,048.63 | -1.48% | 243,200 |
| Jun 30, 2026 | 1,094.00 | 1,098.00 | 1,083.00 | 1,083.00 | 1,064.36 | -1.01% | 192,800 |
| Jun 29, 2026 | 1,090.00 | 1,104.00 | 1,088.00 | 1,094.00 | 1,075.17 | 1.02% | 210,000 |
| Jun 26, 2026 | 1,070.00 | 1,083.00 | 1,066.00 | 1,083.00 | 1,064.36 | 0.84% | 200,100 |
| Jun 25, 2026 | 1,085.00 | 1,085.00 | 1,072.00 | 1,074.00 | 1,055.51 | 0.37% | 140,800 |
| Jun 24, 2026 | 1,070.00 | 1,079.00 | 1,069.00 | 1,070.00 | 1,051.58 | -0.09% | 215,200 |
| Jun 23, 2026 | 1,090.00 | 1,094.00 | 1,071.00 | 1,071.00 | 1,052.56 | -2.72% | 246,100 |
| Jun 22, 2026 | 1,100.00 | 1,114.00 | 1,095.00 | 1,101.00 | 1,082.05 | -0.27% | 218,900 |
| Jun 19, 2026 | 1,102.00 | 1,111.00 | 1,095.00 | 1,104.00 | 1,085.00 | -0.72% | 279,900 |
| Jun 18, 2026 | 1,088.00 | 1,120.00 | 1,088.00 | 1,112.00 | 1,092.86 | 2.39% | 272,000 |