Nomura Holdings, Inc. (NMR)
NYSE: NMR · Real-Time Price · USD
9.59
+0.05 (0.52%)
At close: Oct 9, 2026, 4:00 PM EDT
9.45
-0.14 (-1.46%)
After-hours: Oct 9, 2026, 7:40 PM EDT
Nomura Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.48 | 9.62 | 9.44 | 9.59 | 9.59 | 0.52% | 594,403 |
| Oct 8, 2026 | 9.45 | 9.55 | 9.35 | 9.54 | 9.54 | 0.10% | 782,469 |
| Oct 7, 2026 | 9.58 | 9.58 | 9.44 | 9.53 | 9.53 | -2.56% | 729,586 |
| Oct 6, 2026 | 9.80 | 9.83 | 9.69 | 9.78 | 9.78 | 0.31% | 567,793 |
| Oct 5, 2026 | 9.70 | 9.81 | 9.66 | 9.75 | 9.75 | 0.21% | 585,628 |
| Oct 2, 2026 | 9.67 | 9.75 | 9.64 | 9.73 | 9.73 | -0.10% | 881,802 |
| Oct 1, 2026 | 9.73 | 9.80 | 9.55 | 9.74 | 9.74 | -0.41% | 762,799 |
| Sep 30, 2026 | 9.92 | 9.93 | 9.77 | 9.78 | 9.78 | -1.31% | 484,671 |
| Sep 29, 2026 | 9.94 | 9.94 | 9.80 | 9.91 | 9.91 | -1.10% | 549,185 |
| Sep 28, 2026 | 10.03 | 10.14 | 10.01 | 10.02 | 10.02 | -0.40% | 623,325 |
| Sep 25, 2026 | 10.00 | 10.09 | 9.96 | 10.06 | 10.06 | 2.97% | 591,096 |
| Sep 24, 2026 | 9.77 | 9.78 | 9.66 | 9.77 | 9.77 | -0.71% | 1,236,207 |
| Sep 23, 2026 | 9.88 | 10.06 | 9.82 | 9.84 | 9.84 | -1.20% | 661,032 |
| Sep 22, 2026 | 10.15 | 10.23 | 9.94 | 9.96 | 9.96 | -1.78% | 601,308 |
| Sep 21, 2026 | 10.18 | 10.21 | 10.10 | 10.14 | 10.14 | 0.70% | 374,963 |
| Sep 18, 2026 | 10.14 | 10.14 | 9.96 | 10.07 | 10.07 | -1.56% | 549,963 |
| Sep 17, 2026 | 10.34 | 10.36 | 10.23 | 10.23 | 10.23 | -2.11% | 719,670 |
| Sep 16, 2026 | 10.61 | 10.65 | 10.32 | 10.45 | 10.45 | -1.51% | 914,494 |
| Sep 15, 2026 | 10.65 | 10.66 | 10.52 | 10.61 | 10.61 | -1.12% | 764,137 |
| Sep 14, 2026 | 10.74 | 10.84 | 10.70 | 10.73 | 10.73 | -1.20% | 1,101,037 |
| Sep 11, 2026 | 10.85 | 10.94 | 10.82 | 10.86 | 10.86 | 3.04% | 883,573 |
| Sep 10, 2026 | 10.70 | 10.70 | 10.54 | 10.54 | 10.54 | 0.86% | 973,352 |
| Sep 9, 2026 | 10.63 | 10.63 | 10.43 | 10.45 | 10.45 | -1.69% | 873,967 |
| Sep 8, 2026 | 10.73 | 10.79 | 10.63 | 10.63 | 10.63 | -0.19% | 784,676 |
| Sep 4, 2026 | 10.64 | 10.72 | 10.59 | 10.65 | 10.65 | 0.28% | 636,078 |
| Sep 3, 2026 | 10.44 | 10.63 | 10.44 | 10.62 | 10.62 | 3.61% | 705,313 |
| Sep 2, 2026 | 10.14 | 10.27 | 10.14 | 10.25 | 10.25 | 0.79% | 502,577 |
| Sep 1, 2026 | 10.16 | 10.31 | 10.14 | 10.17 | 10.17 | -0.10% | 992,853 |
| Aug 31, 2026 | 10.24 | 10.28 | 10.16 | 10.18 | 10.18 | -1.17% | 443,347 |
| Aug 28, 2026 | 10.29 | 10.36 | 10.24 | 10.30 | 10.30 | 1.78% | 660,934 |
| Aug 27, 2026 | 10.09 | 10.16 | 10.09 | 10.12 | 10.12 | 0.70% | 708,617 |
| Aug 26, 2026 | 10.05 | 10.11 | 10.05 | 10.05 | 10.05 | 1.41% | 421,192 |
| Aug 25, 2026 | 9.88 | 9.94 | 9.83 | 9.91 | 9.91 | 1.54% | 543,408 |
| Aug 24, 2026 | 9.71 | 9.78 | 9.69 | 9.76 | 9.76 | 0.41% | 584,225 |
| Aug 21, 2026 | 9.64 | 9.74 | 9.64 | 9.72 | 9.72 | 2.86% | 536,734 |
| Aug 20, 2026 | 9.52 | 9.56 | 9.45 | 9.45 | 9.45 | -0.63% | 678,732 |
| Aug 19, 2026 | 9.66 | 9.71 | 9.51 | 9.51 | 9.51 | -1.45% | 1,096,232 |
| Aug 18, 2026 | 9.76 | 9.77 | 9.63 | 9.65 | 9.65 | -1.63% | 489,665 |
| Aug 17, 2026 | 9.78 | 9.88 | 9.78 | 9.81 | 9.81 | -0.10% | 568,339 |
| Aug 14, 2026 | 9.93 | 9.94 | 9.82 | 9.82 | 9.82 | -1.80% | 487,684 |
| Aug 13, 2026 | 9.97 | 10.04 | 9.95 | 10.00 | 10.00 | 0.91% | 607,461 |
| Aug 12, 2026 | 9.94 | 9.98 | 9.85 | 9.91 | 9.91 | 1.33% | 668,332 |
| Aug 11, 2026 | 9.83 | 9.90 | 9.77 | 9.78 | 9.78 | -0.41% | 409,862 |
| Aug 10, 2026 | 9.83 | 9.85 | 9.77 | 9.82 | 9.82 | -1.31% | 565,192 |
| Aug 7, 2026 | 9.98 | 10.00 | 9.92 | 9.95 | 9.95 | 0.30% | 472,715 |
| Aug 6, 2026 | 9.99 | 10.04 | 9.91 | 9.92 | 9.92 | -0.10% | 643,818 |
| Aug 5, 2026 | 9.96 | 10.05 | 9.91 | 9.93 | 9.93 | 1.95% | 743,575 |
| Aug 4, 2026 | 9.70 | 9.78 | 9.65 | 9.74 | 9.74 | 1.56% | 869,039 |
| Aug 3, 2026 | 9.51 | 9.60 | 9.45 | 9.59 | 9.59 | -0.93% | 1,039,031 |
| Jul 31, 2026 | 9.55 | 9.70 | 9.49 | 9.68 | 9.68 | 1.26% | 859,292 |