Nomura Holdings, Inc. (NMR)
NYSE: NMR · Real-Time Price · USD
8.45
0.00 (-0.06%)
Dec 30, 2025, 10:58 AM EST - Market open
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 8.46 | 8.46 | 8.40 | 8.43 | - | -0.24% | 127,690 |
| Dec 29, 2025 | 8.47 | 8.49 | 8.43 | 8.45 | 8.45 | 0.48% | 662,125 |
| Dec 26, 2025 | 8.43 | 8.43 | 8.39 | 8.41 | 8.41 | 1.08% | 502,340 |
| Dec 24, 2025 | 8.33 | 8.36 | 8.30 | 8.32 | 8.32 | -0.72% | 613,008 |
| Dec 23, 2025 | 8.37 | 8.40 | 8.36 | 8.38 | 8.38 | 0.96% | 687,014 |
| Dec 22, 2025 | 8.18 | 8.30 | 8.18 | 8.30 | 8.30 | 0.73% | 1,067,516 |
| Dec 19, 2025 | 8.17 | 8.25 | 8.15 | 8.24 | 8.24 | 0.37% | 1,212,122 |
| Dec 18, 2025 | 8.30 | 8.30 | 8.21 | 8.21 | 8.21 | 1.99% | 1,362,961 |
| Dec 17, 2025 | 8.10 | 8.18 | 8.04 | 8.05 | 8.05 | -1.59% | 1,710,927 |
| Dec 16, 2025 | 8.14 | 8.23 | 8.10 | 8.18 | 8.18 | -2.27% | 1,255,969 |
| Dec 15, 2025 | 8.42 | 8.50 | 8.35 | 8.37 | 8.37 | 0.97% | 1,484,490 |
| Dec 12, 2025 | 8.35 | 8.37 | 8.25 | 8.29 | 8.29 | -0.24% | 856,052 |
| Dec 11, 2025 | 8.23 | 8.36 | 8.22 | 8.31 | 8.31 | 2.34% | 1,634,768 |
| Dec 10, 2025 | 8.04 | 8.15 | 8.04 | 8.12 | 8.12 | 4.37% | 1,197,834 |
| Dec 9, 2025 | 7.78 | 7.83 | 7.77 | 7.78 | 7.78 | -0.26% | 913,977 |
| Dec 8, 2025 | 7.84 | 7.85 | 7.78 | 7.80 | 7.80 | -0.26% | 499,520 |
| Dec 5, 2025 | 7.85 | 7.85 | 7.77 | 7.82 | 7.82 | -1.01% | 836,636 |
| Dec 4, 2025 | 7.93 | 7.98 | 7.89 | 7.90 | 7.90 | 1.94% | 684,729 |
| Dec 3, 2025 | 7.68 | 7.75 | 7.64 | 7.75 | 7.75 | 0.91% | 501,252 |
| Dec 2, 2025 | 7.67 | 7.72 | 7.64 | 7.68 | 7.68 | 0.52% | 848,131 |
| Dec 1, 2025 | 7.56 | 7.68 | 7.56 | 7.64 | 7.64 | 0.79% | 967,664 |
| Nov 28, 2025 | 7.63 | 7.63 | 7.55 | 7.58 | 7.58 | -0.79% | 354,445 |
| Nov 26, 2025 | 7.50 | 7.66 | 7.47 | 7.64 | 7.64 | 4.37% | 869,346 |
| Nov 25, 2025 | 7.21 | 7.33 | 7.18 | 7.32 | 7.32 | 0.41% | 801,002 |
| Nov 24, 2025 | 7.19 | 7.31 | 7.18 | 7.29 | 7.29 | 1.82% | 855,885 |
| Nov 21, 2025 | 7.16 | 7.19 | 7.05 | 7.16 | 7.16 | 2.58% | 2,678,397 |
| Nov 20, 2025 | 7.22 | 7.22 | 6.98 | 6.98 | 6.98 | -0.14% | 2,594,876 |
| Nov 19, 2025 | 6.93 | 7.00 | 6.92 | 6.99 | 6.99 | 0.72% | 955,628 |
| Nov 18, 2025 | 6.91 | 6.96 | 6.88 | 6.94 | 6.94 | -0.72% | 920,464 |
| Nov 17, 2025 | 7.10 | 7.12 | 6.95 | 6.99 | 6.99 | -5.41% | 878,186 |
| Nov 14, 2025 | 7.30 | 7.44 | 7.30 | 7.39 | 7.39 | 0.96% | 545,281 |
| Nov 13, 2025 | 7.42 | 7.43 | 7.30 | 7.32 | 7.32 | -0.54% | 573,704 |
| Nov 12, 2025 | 7.30 | 7.38 | 7.29 | 7.36 | 7.36 | 2.22% | 380,330 |
| Nov 11, 2025 | 7.17 | 7.22 | 7.16 | 7.20 | 7.20 | - | 344,085 |
| Nov 10, 2025 | 7.15 | 7.22 | 7.13 | 7.20 | 7.20 | 1.41% | 519,244 |
| Nov 7, 2025 | 7.09 | 7.11 | 6.99 | 7.10 | 7.10 | 0.42% | 719,338 |
| Nov 6, 2025 | 7.05 | 7.10 | 7.00 | 7.07 | 7.07 | 1.58% | 648,979 |
| Nov 5, 2025 | 6.88 | 6.98 | 6.88 | 6.96 | 6.96 | -0.29% | 444,409 |
| Nov 4, 2025 | 6.99 | 7.05 | 6.96 | 6.98 | 6.98 | -2.24% | 615,382 |
| Nov 3, 2025 | 7.14 | 7.15 | 7.09 | 7.14 | 7.14 | 0.28% | 423,750 |
| Oct 31, 2025 | 7.09 | 7.13 | 7.07 | 7.12 | 7.12 | 0.85% | 1,290,251 |
| Oct 30, 2025 | 7.10 | 7.15 | 7.06 | 7.06 | 7.06 | -0.14% | 614,682 |
| Oct 29, 2025 | 7.11 | 7.13 | 7.05 | 7.07 | 7.07 | -1.94% | 679,140 |
| Oct 28, 2025 | 7.19 | 7.28 | 7.13 | 7.21 | 7.21 | 1.84% | 578,781 |
| Oct 27, 2025 | 7.12 | 7.13 | 7.07 | 7.08 | 7.08 | 2.31% | 909,680 |
| Oct 24, 2025 | 6.93 | 6.93 | 6.88 | 6.92 | 6.92 | -0.57% | 408,483 |
| Oct 23, 2025 | 6.94 | 6.98 | 6.93 | 6.96 | 6.96 | -0.57% | 377,560 |
| Oct 22, 2025 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | -0.99% | 598,001 |
| Oct 21, 2025 | 7.05 | 7.07 | 7.03 | 7.07 | 7.07 | -0.70% | 474,817 |
| Oct 20, 2025 | 7.09 | 7.12 | 7.08 | 7.12 | 7.12 | 1.28% | 424,970 |