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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 7.10 | 7.15 | 7.06 | 7.06 | - | -0.14% | 608,026 |
| 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 |
| Oct 17, 2025 | 6.93 | 7.03 | 6.93 | 7.03 | 7.03 | - | 531,846 |
| Oct 16, 2025 | 7.09 | 7.10 | 7.01 | 7.03 | 7.03 | -0.42% | 719,849 |
| Oct 15, 2025 | 7.05 | 7.13 | 7.01 | 7.06 | 7.06 | 2.47% | 660,669 |
| Oct 14, 2025 | 6.78 | 6.94 | 6.78 | 6.89 | 6.89 | 0.73% | 629,590 |
| Oct 13, 2025 | 6.84 | 6.84 | 6.75 | 6.84 | 6.84 | 1.63% | 979,920 |
| Oct 10, 2025 | 6.99 | 6.99 | 6.71 | 6.73 | 6.73 | -5.87% | 922,946 |
| Oct 9, 2025 | 7.23 | 7.24 | 7.13 | 7.15 | 7.15 | -0.14% | 465,055 |
| 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 |