Nomura Holdings, Inc. (NMR)
NYSE: NMR · Real-Time Price · USD
7.06
-0.01 (-0.14%)
At close: Oct 30, 2025, 4:00 PM EDT
7.10
+0.04 (0.51%)
After-hours: Oct 30, 2025, 7:00 PM EDT

Nomura Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20257.107.157.067.06--0.14%608,026
Oct 29, 20257.117.137.057.077.07-1.94%679,140
Oct 28, 20257.197.287.137.217.211.84%578,781
Oct 27, 20257.127.137.077.087.082.31%909,680
Oct 24, 20256.936.936.886.926.92-0.57%408,483
Oct 23, 20256.946.986.936.966.96-0.57%377,560
Oct 22, 20257.057.056.957.007.00-0.99%598,001
Oct 21, 20257.057.077.037.077.07-0.70%474,817
Oct 20, 20257.097.127.087.127.121.28%424,970
Oct 17, 20256.937.036.937.037.03-531,846
Oct 16, 20257.097.107.017.037.03-0.42%719,849
Oct 15, 20257.057.137.017.067.062.47%660,669
Oct 14, 20256.786.946.786.896.890.73%629,590
Oct 13, 20256.846.846.756.846.841.63%979,920
Oct 10, 20256.996.996.716.736.73-5.87%922,946
Oct 9, 20257.237.247.137.157.15-0.14%465,055
Oct 8, 20257.167.187.157.167.160.70%534,844
Oct 7, 20257.227.237.117.117.11-2.87%675,120
Oct 6, 20257.307.357.287.327.321.81%847,490
Oct 3, 20257.177.217.167.197.191.27%601,223
Oct 2, 20257.117.127.047.107.10-0.56%362,383
Oct 1, 20257.227.227.117.147.14-1.79%655,656
Sep 30, 20257.387.387.247.277.27-2.42%653,518
Sep 29, 20257.467.487.417.457.45-1.32%463,849
Sep 26, 20257.497.577.487.557.551.48%532,270
Sep 25, 20257.417.447.377.447.441.22%670,997
Sep 24, 20257.437.437.327.357.35-1.61%523,198
Sep 23, 20257.527.547.457.477.47-0.27%469,593
Sep 22, 20257.487.507.457.497.490.27%233,674
Sep 19, 20257.487.497.447.477.47-1.19%328,153
Sep 18, 20257.527.567.507.567.560.93%399,828
Sep 17, 20257.567.577.467.497.49-0.79%478,431
Sep 16, 20257.597.597.547.557.55-379,434
Sep 15, 20257.587.587.537.557.550.53%422,333
Sep 12, 20257.507.567.467.517.51-0.53%520,556
Sep 11, 20257.467.557.467.557.551.21%517,168
Sep 10, 20257.447.507.437.467.460.81%347,403
Sep 9, 20257.387.407.327.407.40-0.40%505,243
Sep 8, 20257.367.457.357.437.433.19%329,391
Sep 5, 20257.257.277.167.207.200.56%315,527
Sep 4, 20257.147.177.107.167.161.27%294,561
Sep 3, 20257.007.087.007.077.07-1.26%529,428
Sep 2, 20257.077.167.057.167.16-0.42%311,072
Aug 29, 20257.187.207.077.197.19-1.64%534,994
Aug 28, 20257.287.327.277.317.311.25%329,969
Aug 27, 20257.237.237.137.227.22-1.37%288,065
Aug 26, 20257.277.327.277.327.320.27%265,481
Aug 25, 20257.357.357.297.307.30-0.95%452,864
Aug 22, 20257.227.407.227.377.372.22%524,587
Aug 21, 20257.217.237.187.217.21-0.69%723,086