Nomura Holdings, Inc. (NMR)
NYSE: NMR · Real-Time Price · USD
7.19
-0.12 (-1.64%)
At close: Aug 29, 2025, 4:00 PM
7.19
0.00 (0.00%)
After-hours: Aug 29, 2025, 6:30 PM EDT
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.18 | 7.20 | 7.07 | 7.19 | - | -1.64% | 534,983 |
| Aug 28, 2025 | 7.28 | 7.32 | 7.27 | 7.31 | 7.31 | 1.25% | 329,969 |
| Aug 27, 2025 | 7.23 | 7.23 | 7.13 | 7.22 | 7.22 | -1.37% | 288,065 |
| Aug 26, 2025 | 7.27 | 7.32 | 7.27 | 7.32 | 7.32 | 0.27% | 265,481 |
| Aug 25, 2025 | 7.35 | 7.35 | 7.29 | 7.30 | 7.30 | -0.95% | 452,864 |
| Aug 22, 2025 | 7.22 | 7.40 | 7.22 | 7.37 | 7.37 | 2.22% | 524,587 |
| Aug 21, 2025 | 7.21 | 7.23 | 7.18 | 7.21 | 7.21 | -0.69% | 723,086 |
| Aug 20, 2025 | 7.26 | 7.28 | 7.23 | 7.26 | 7.26 | -1.09% | 772,825 |
| Aug 19, 2025 | 7.38 | 7.42 | 7.31 | 7.34 | 7.34 | -1.08% | 932,210 |
| Aug 18, 2025 | 7.40 | 7.44 | 7.39 | 7.42 | 7.42 | 0.54% | 497,556 |
| Aug 15, 2025 | 7.44 | 7.46 | 7.37 | 7.38 | 7.38 | 1.65% | 398,252 |
| Aug 14, 2025 | 7.19 | 7.28 | 7.19 | 7.26 | 7.26 | 0.14% | 445,592 |
| Aug 13, 2025 | 7.20 | 7.26 | 7.20 | 7.25 | 7.25 | 0.28% | 401,510 |
| Aug 12, 2025 | 7.14 | 7.23 | 7.14 | 7.23 | 7.23 | 2.99% | 360,625 |
| Aug 11, 2025 | 7.09 | 7.09 | 7.02 | 7.02 | 7.02 | -0.71% | 299,349 |
| Aug 8, 2025 | 7.05 | 7.09 | 6.99 | 7.07 | 7.07 | 1.73% | 330,377 |
| Aug 7, 2025 | 6.93 | 7.00 | 6.92 | 6.95 | 6.95 | 1.02% | 335,438 |
| Aug 6, 2025 | 6.81 | 6.89 | 6.80 | 6.88 | 6.88 | 1.47% | 377,515 |
| Aug 5, 2025 | 6.79 | 6.81 | 6.75 | 6.78 | 6.78 | 0.30% | 299,934 |
| Aug 4, 2025 | 6.70 | 6.77 | 6.70 | 6.76 | 6.76 | 1.20% | 362,139 |
| Aug 1, 2025 | 6.67 | 6.74 | 6.59 | 6.68 | 6.68 | 0.45% | 732,212 |
| Jul 31, 2025 | 6.72 | 6.73 | 6.63 | 6.65 | 6.65 | -1.19% | 428,263 |
| Jul 30, 2025 | 6.78 | 6.79 | 6.71 | 6.73 | 6.73 | -3.72% | 816,385 |
| Jul 29, 2025 | 6.92 | 7.20 | 6.92 | 6.99 | 6.99 | 4.64% | 1,529,435 |
| Jul 28, 2025 | 6.72 | 6.72 | 6.64 | 6.68 | 6.68 | -1.62% | 432,885 |
| Jul 25, 2025 | 6.74 | 6.80 | 6.72 | 6.79 | 6.79 | 0.59% | 438,793 |
| Jul 24, 2025 | 6.80 | 6.80 | 6.73 | 6.75 | 6.75 | -1.75% | 720,769 |
| Jul 23, 2025 | 6.69 | 6.89 | 6.69 | 6.87 | 6.87 | 6.02% | 1,072,831 |
| Jul 22, 2025 | 6.42 | 6.50 | 6.42 | 6.48 | 6.48 | 1.41% | 439,250 |
| Jul 21, 2025 | 6.21 | 6.43 | 6.21 | 6.39 | 6.39 | 1.11% | 443,385 |
| Jul 18, 2025 | 6.33 | 6.33 | 6.30 | 6.32 | 6.32 | -0.47% | 429,084 |
| Jul 17, 2025 | 6.29 | 6.36 | 6.29 | 6.35 | 6.35 | 0.79% | 624,781 |
| Jul 16, 2025 | 6.35 | 6.35 | 6.22 | 6.30 | 6.30 | -0.79% | 911,571 |
| Jul 15, 2025 | 6.40 | 6.40 | 6.32 | 6.35 | 6.35 | -1.40% | 357,445 |
| Jul 14, 2025 | 6.41 | 6.46 | 6.40 | 6.44 | 6.44 | 0.31% | 415,859 |
| Jul 11, 2025 | 6.40 | 6.43 | 6.36 | 6.42 | 6.42 | 0.16% | 466,783 |
| Jul 10, 2025 | 6.35 | 6.42 | 6.35 | 6.41 | 6.41 | 0.47% | 449,962 |
| Jul 9, 2025 | 6.36 | 6.38 | 6.34 | 6.38 | 6.38 | 0.79% | 347,304 |
| Jul 8, 2025 | 6.30 | 6.35 | 6.30 | 6.33 | 6.33 | 0.80% | 345,743 |
| Jul 7, 2025 | 6.37 | 6.41 | 6.26 | 6.28 | 6.28 | -3.53% | 496,622 |
| Jul 3, 2025 | 6.47 | 6.52 | 6.46 | 6.51 | 6.51 | -0.61% | 312,055 |
| Jul 2, 2025 | 6.51 | 6.56 | 6.49 | 6.55 | 6.55 | -0.30% | 938,958 |
| Jul 1, 2025 | 6.56 | 6.60 | 6.51 | 6.57 | 6.57 | -0.15% | 690,114 |
| Jun 30, 2025 | 6.60 | 6.61 | 6.55 | 6.58 | 6.58 | -0.30% | 378,771 |
| Jun 27, 2025 | 6.55 | 6.64 | 6.55 | 6.60 | 6.60 | 4.43% | 886,882 |
| Jun 26, 2025 | 6.29 | 6.34 | 6.25 | 6.32 | 6.32 | 1.77% | 441,031 |
| Jun 25, 2025 | 6.18 | 6.22 | 6.17 | 6.21 | 6.21 | -0.64% | 346,463 |
| Jun 24, 2025 | 6.19 | 6.25 | 6.18 | 6.25 | 6.25 | 1.79% | 709,600 |
| Jun 23, 2025 | 6.06 | 6.15 | 6.02 | 6.14 | 6.14 | -0.32% | 415,717 |
| Jun 20, 2025 | 6.23 | 6.27 | 6.16 | 6.16 | 6.16 | -1.60% | 564,899 |