Nomura Holdings, Inc. (NMR)
NYSE: NMR · Real-Time Price · USD
7.54
-0.12 (-1.57%)
At close: Mar 20, 2026, 4:00 PM EDT
7.69
+0.15 (1.99%)
After-hours: Mar 20, 2026, 7:07 PM EDT
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.69 | 7.69 | 7.48 | 7.54 | 7.54 | -1.57% | 3,006,633 |
| Mar 19, 2026 | 7.56 | 7.72 | 7.50 | 7.66 | 7.66 | 0.92% | 2,268,644 |
| Mar 18, 2026 | 7.64 | 7.70 | 7.58 | 7.59 | 7.59 | -0.52% | 1,791,686 |
| Mar 17, 2026 | 7.60 | 7.68 | 7.59 | 7.63 | 7.63 | 1.19% | 1,819,841 |
| Mar 16, 2026 | 7.50 | 7.59 | 7.50 | 7.54 | 7.54 | 1.89% | 1,657,259 |
| Mar 13, 2026 | 7.53 | 7.54 | 7.37 | 7.40 | 7.40 | -1.20% | 1,881,239 |
| Mar 12, 2026 | 7.59 | 7.62 | 7.45 | 7.49 | 7.49 | -3.73% | 2,115,762 |
| Mar 11, 2026 | 7.75 | 7.84 | 7.72 | 7.78 | 7.78 | -1.27% | 2,594,509 |
| Mar 10, 2026 | 7.84 | 8.01 | 7.79 | 7.88 | 7.88 | 1.55% | 2,516,053 |
| Mar 9, 2026 | 7.59 | 7.79 | 7.46 | 7.76 | 7.76 | 0.91% | 2,922,488 |
| Mar 6, 2026 | 7.68 | 7.73 | 7.58 | 7.69 | 7.69 | -2.04% | 2,496,728 |
| Mar 5, 2026 | 7.97 | 8.02 | 7.73 | 7.85 | 7.85 | -4.27% | 3,641,093 |
| Mar 4, 2026 | 8.14 | 8.22 | 8.05 | 8.20 | 8.20 | 0.61% | 1,586,064 |
| Mar 3, 2026 | 7.99 | 8.21 | 7.78 | 8.15 | 8.15 | -5.78% | 5,209,984 |
| Mar 2, 2026 | 8.53 | 8.67 | 8.33 | 8.65 | 8.65 | -3.89% | 3,991,602 |
| Feb 27, 2026 | 9.24 | 9.29 | 8.96 | 9.00 | 9.00 | -2.17% | 2,594,804 |
| Feb 26, 2026 | 9.13 | 9.20 | 9.10 | 9.20 | 9.20 | 0.33% | 1,161,510 |
| Feb 25, 2026 | 9.06 | 9.18 | 9.06 | 9.17 | 9.17 | 1.33% | 762,549 |
| Feb 24, 2026 | 8.93 | 9.06 | 8.88 | 9.05 | 9.05 | -0.11% | 1,155,427 |
| Feb 23, 2026 | 9.15 | 9.29 | 8.99 | 9.06 | 9.06 | -1.84% | 2,216,455 |
| Feb 20, 2026 | 9.12 | 9.24 | 8.99 | 9.23 | 9.23 | -1.70% | 1,330,824 |
| Feb 19, 2026 | 9.35 | 9.39 | 9.30 | 9.39 | 9.39 | -1.16% | 1,897,358 |
| Feb 18, 2026 | 9.43 | 9.55 | 9.43 | 9.50 | 9.50 | 0.96% | 1,144,232 |
| Feb 17, 2026 | 9.40 | 9.47 | 9.35 | 9.41 | 9.41 | -1.36% | 1,732,048 |
| Feb 13, 2026 | 9.50 | 9.58 | 9.40 | 9.54 | 9.54 | 2.69% | 1,621,699 |
| Feb 12, 2026 | 9.46 | 9.49 | 9.18 | 9.29 | 9.29 | -1.38% | 1,492,684 |
| Feb 11, 2026 | 9.46 | 9.50 | 9.35 | 9.42 | 9.42 | 0.64% | 1,407,150 |
| Feb 10, 2026 | 9.40 | 9.52 | 9.32 | 9.36 | 9.36 | 0.75% | 1,864,601 |
| Feb 9, 2026 | 9.13 | 9.32 | 9.07 | 9.29 | 9.29 | 1.86% | 1,078,545 |
| Feb 6, 2026 | 8.96 | 9.15 | 8.92 | 9.12 | 9.12 | 5.68% | 1,772,389 |
| Feb 5, 2026 | 8.62 | 8.71 | 8.58 | 8.63 | 8.63 | -1.93% | 2,313,146 |
| Feb 4, 2026 | 8.81 | 8.92 | 8.70 | 8.80 | 8.80 | 1.97% | 1,694,753 |
| Feb 3, 2026 | 8.66 | 8.68 | 8.48 | 8.63 | 8.63 | 0.12% | 1,285,233 |
| Feb 2, 2026 | 8.56 | 8.68 | 8.46 | 8.62 | 8.62 | -2.82% | 1,446,453 |
| Jan 30, 2026 | 9.04 | 9.10 | 8.77 | 8.87 | 8.87 | -4.62% | 1,646,581 |
| Jan 29, 2026 | 9.31 | 9.42 | 9.15 | 9.30 | 9.30 | 2.20% | 2,818,751 |
| Jan 28, 2026 | 9.08 | 9.12 | 9.00 | 9.10 | 9.10 | -0.22% | 1,437,973 |
| Jan 27, 2026 | 9.05 | 9.13 | 9.04 | 9.12 | 9.12 | 0.88% | 978,073 |
| Jan 26, 2026 | 9.06 | 9.06 | 8.98 | 9.04 | 9.04 | 0.89% | 1,651,227 |
| Jan 23, 2026 | 8.95 | 8.99 | 8.89 | 8.96 | 8.96 | -0.22% | 1,068,318 |
| Jan 22, 2026 | 8.99 | 9.02 | 8.95 | 8.98 | 8.98 | - | 1,021,939 |
| Jan 21, 2026 | 8.92 | 9.06 | 8.85 | 8.98 | 8.98 | - | 1,756,195 |
| Jan 20, 2026 | 9.02 | 9.08 | 8.95 | 8.98 | 8.98 | -3.34% | 2,139,680 |
| Jan 16, 2026 | 9.35 | 9.35 | 9.24 | 9.29 | 9.29 | -1.06% | 806,408 |
| Jan 15, 2026 | 9.42 | 9.47 | 9.37 | 9.39 | 9.39 | 1.40% | 1,138,896 |
| Jan 14, 2026 | 9.27 | 9.28 | 9.20 | 9.26 | 9.26 | 0.33% | 1,478,820 |
| Jan 13, 2026 | 9.34 | 9.35 | 9.22 | 9.23 | 9.23 | 0.65% | 1,383,974 |
| Jan 12, 2026 | 9.08 | 9.20 | 9.08 | 9.17 | 9.17 | 0.88% | 754,574 |
| Jan 9, 2026 | 9.07 | 9.15 | 8.99 | 9.09 | 9.09 | 2.25% | 1,177,054 |
| Jan 8, 2026 | 8.83 | 8.89 | 8.81 | 8.89 | 8.89 | 0.45% | 840,373 |