Nomura Holdings, Inc. (NMR)
NYSE: NMR · Real-Time Price · USD
7.15
-0.02 (-0.21%)
Oct 9, 2025, 11:30 AM EDT - Market open
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 7.23 | 7.24 | 7.23 | 7.23 | - | 0.98% | 29,966 |
| Oct 8, 2025 | 7.16 | 7.18 | 7.15 | 7.16 | 7.16 | 0.70% | 534,844 |
| Oct 7, 2025 | 7.22 | 7.23 | 7.11 | 7.11 | 7.11 | -2.87% | 675,120 |
| Oct 6, 2025 | 7.30 | 7.35 | 7.28 | 7.32 | 7.32 | 1.81% | 847,490 |
| Oct 3, 2025 | 7.17 | 7.21 | 7.16 | 7.19 | 7.19 | 1.27% | 601,223 |
| Oct 2, 2025 | 7.11 | 7.12 | 7.04 | 7.10 | 7.10 | -0.56% | 362,383 |
| Oct 1, 2025 | 7.22 | 7.22 | 7.11 | 7.14 | 7.14 | -1.79% | 655,656 |
| Sep 30, 2025 | 7.38 | 7.38 | 7.24 | 7.27 | 7.27 | -2.42% | 653,518 |
| Sep 29, 2025 | 7.46 | 7.48 | 7.41 | 7.45 | 7.45 | -1.32% | 463,849 |
| Sep 26, 2025 | 7.49 | 7.57 | 7.48 | 7.55 | 7.55 | 1.48% | 532,270 |
| Sep 25, 2025 | 7.41 | 7.44 | 7.37 | 7.44 | 7.44 | 1.22% | 670,997 |
| Sep 24, 2025 | 7.43 | 7.43 | 7.32 | 7.35 | 7.35 | -1.61% | 523,198 |
| Sep 23, 2025 | 7.52 | 7.54 | 7.45 | 7.47 | 7.47 | -0.27% | 469,593 |
| Sep 22, 2025 | 7.48 | 7.50 | 7.45 | 7.49 | 7.49 | 0.27% | 233,674 |
| Sep 19, 2025 | 7.48 | 7.49 | 7.44 | 7.47 | 7.47 | -1.19% | 328,153 |
| Sep 18, 2025 | 7.52 | 7.56 | 7.50 | 7.56 | 7.56 | 0.93% | 399,828 |
| Sep 17, 2025 | 7.56 | 7.57 | 7.46 | 7.49 | 7.49 | -0.79% | 478,431 |
| Sep 16, 2025 | 7.59 | 7.59 | 7.54 | 7.55 | 7.55 | - | 379,434 |
| Sep 15, 2025 | 7.58 | 7.58 | 7.53 | 7.55 | 7.55 | 0.53% | 422,333 |
| Sep 12, 2025 | 7.50 | 7.56 | 7.46 | 7.51 | 7.51 | -0.53% | 520,556 |
| Sep 11, 2025 | 7.46 | 7.55 | 7.46 | 7.55 | 7.55 | 1.21% | 517,168 |
| Sep 10, 2025 | 7.44 | 7.50 | 7.43 | 7.46 | 7.46 | 0.81% | 347,403 |
| Sep 9, 2025 | 7.38 | 7.40 | 7.32 | 7.40 | 7.40 | -0.40% | 505,243 |
| Sep 8, 2025 | 7.36 | 7.45 | 7.35 | 7.43 | 7.43 | 3.19% | 329,391 |
| Sep 5, 2025 | 7.25 | 7.27 | 7.16 | 7.20 | 7.20 | 0.56% | 315,527 |
| Sep 4, 2025 | 7.14 | 7.17 | 7.10 | 7.16 | 7.16 | 1.27% | 294,561 |
| Sep 3, 2025 | 7.00 | 7.08 | 7.00 | 7.07 | 7.07 | -1.26% | 529,428 |
| Sep 2, 2025 | 7.07 | 7.16 | 7.05 | 7.16 | 7.16 | -0.42% | 311,072 |
| Aug 29, 2025 | 7.18 | 7.20 | 7.07 | 7.19 | 7.19 | -1.64% | 534,994 |
| 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 |