Nomura Holdings, Inc. (NMR)
NYSE: NMR · Real-Time Price · USD
10.30
+0.18 (1.78%)
At close: Aug 28, 2026, 4:00 PM EDT
10.21
-0.09 (-0.87%)
After-hours: Aug 28, 2026, 7:57 PM EDT
Nomura Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.29 | 10.36 | 10.24 | 10.30 | 10.30 | 1.78% | 660,469 |
| Aug 27, 2026 | 10.09 | 10.16 | 10.09 | 10.12 | 10.12 | 0.70% | 708,614 |
| Aug 26, 2026 | 10.05 | 10.11 | 10.05 | 10.05 | 10.05 | 1.41% | 421,118 |
| Aug 25, 2026 | 9.88 | 9.94 | 9.83 | 9.91 | 9.91 | 1.54% | 543,393 |
| Aug 24, 2026 | 9.71 | 9.78 | 9.69 | 9.76 | 9.76 | 0.41% | 584,218 |
| Aug 21, 2026 | 9.64 | 9.74 | 9.64 | 9.72 | 9.72 | 2.86% | 536,710 |
| Aug 20, 2026 | 9.52 | 9.56 | 9.45 | 9.45 | 9.45 | -0.63% | 678,568 |
| Aug 19, 2026 | 9.66 | 9.71 | 9.51 | 9.51 | 9.51 | -1.45% | 1,096,229 |
| Aug 18, 2026 | 9.76 | 9.77 | 9.63 | 9.65 | 9.65 | -1.63% | 489,561 |
| Aug 17, 2026 | 9.78 | 9.88 | 9.78 | 9.81 | 9.81 | -0.10% | 568,143 |
| Aug 14, 2026 | 9.93 | 9.94 | 9.82 | 9.82 | 9.82 | -1.80% | 487,680 |
| 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% | 667,802 |
| Aug 11, 2026 | 9.83 | 9.90 | 9.77 | 9.78 | 9.78 | -0.41% | 409,860 |
| Aug 10, 2026 | 9.83 | 9.85 | 9.77 | 9.82 | 9.82 | -1.31% | 565,178 |
| Aug 7, 2026 | 9.98 | 10.00 | 9.92 | 9.95 | 9.95 | 0.30% | 472,709 |
| Aug 6, 2026 | 9.99 | 10.04 | 9.91 | 9.92 | 9.92 | -0.10% | 643,800 |
| Aug 5, 2026 | 9.96 | 10.05 | 9.91 | 9.93 | 9.93 | 1.95% | 742,591 |
| Aug 4, 2026 | 9.70 | 9.78 | 9.65 | 9.74 | 9.74 | 1.56% | 869,033 |
| Aug 3, 2026 | 9.51 | 9.60 | 9.45 | 9.59 | 9.59 | -0.93% | 1,038,829 |
| Jul 31, 2026 | 9.55 | 9.70 | 9.49 | 9.68 | 9.68 | 1.26% | 859,291 |
| Jul 30, 2026 | 9.28 | 9.56 | 9.11 | 9.56 | 9.56 | -1.14% | 1,965,123 |
| Jul 29, 2026 | 9.73 | 9.87 | 9.64 | 9.67 | 9.67 | 0.62% | 1,610,195 |
| Jul 28, 2026 | 9.56 | 9.67 | 9.49 | 9.61 | 9.61 | -1.84% | 996,681 |
| Jul 27, 2026 | 9.86 | 9.88 | 9.70 | 9.79 | 9.79 | -0.20% | 757,115 |
| Jul 24, 2026 | 9.81 | 9.90 | 9.79 | 9.81 | 9.81 | 0.41% | 695,069 |
| Jul 23, 2026 | 9.83 | 9.84 | 9.73 | 9.77 | 9.77 | -0.51% | 707,051 |
| Jul 22, 2026 | 9.80 | 9.87 | 9.79 | 9.82 | 9.82 | 0.10% | 543,548 |
| Jul 21, 2026 | 9.72 | 9.83 | 9.66 | 9.81 | 9.81 | 4.47% | 892,444 |
| Jul 20, 2026 | 9.44 | 9.52 | 9.37 | 9.39 | 9.39 | -0.11% | 771,010 |
| Jul 17, 2026 | 9.37 | 9.49 | 9.29 | 9.40 | 9.40 | -3.98% | 998,339 |
| Jul 16, 2026 | 9.89 | 9.92 | 9.78 | 9.79 | 9.79 | -2.49% | 1,174,662 |
| Jul 15, 2026 | 10.01 | 10.06 | 9.95 | 10.04 | 10.04 | 2.97% | 1,266,381 |
| Jul 14, 2026 | 9.69 | 9.91 | 9.69 | 9.75 | 9.75 | 1.35% | 1,183,877 |
| Jul 13, 2026 | 9.56 | 9.66 | 9.56 | 9.62 | 9.62 | -0.41% | 1,034,826 |
| Jul 10, 2026 | 9.62 | 9.69 | 9.56 | 9.66 | 9.66 | 1.26% | 1,153,081 |
| Jul 9, 2026 | 9.46 | 9.60 | 9.44 | 9.54 | 9.54 | 0.95% | 1,670,472 |
| Jul 8, 2026 | 9.41 | 9.48 | 9.33 | 9.45 | 9.45 | 0.32% | 1,484,583 |
| Jul 7, 2026 | 9.54 | 9.56 | 9.38 | 9.42 | 9.42 | 1.18% | 1,089,938 |
| Jul 6, 2026 | 9.22 | 9.34 | 9.22 | 9.31 | 9.31 | 2.76% | 1,080,654 |
| Jul 2, 2026 | 9.08 | 9.21 | 8.99 | 9.06 | 9.06 | 0.89% | 1,223,478 |
| Jul 1, 2026 | 8.90 | 9.05 | 8.86 | 8.98 | 8.98 | 2.28% | 1,114,893 |
| Jun 30, 2026 | 8.73 | 8.81 | 8.72 | 8.78 | 8.78 | 0.11% | 957,470 |
| Jun 29, 2026 | 8.76 | 8.82 | 8.70 | 8.77 | 8.77 | -0.23% | 850,925 |
| Jun 26, 2026 | 8.82 | 8.92 | 8.76 | 8.79 | 8.79 | - | 1,142,855 |
| Jun 25, 2026 | 8.96 | 9.06 | 8.77 | 8.79 | 8.79 | 2.09% | 1,681,283 |
| Jun 24, 2026 | 8.73 | 8.77 | 8.61 | 8.61 | 8.61 | -0.35% | 1,151,814 |
| Jun 23, 2026 | 8.68 | 8.75 | 8.61 | 8.64 | 8.64 | -4.11% | 1,363,359 |
| Jun 22, 2026 | 8.97 | 9.08 | 8.96 | 9.01 | 9.01 | 0.45% | 914,595 |
| Jun 18, 2026 | 9.07 | 9.09 | 8.97 | 8.97 | 8.97 | -1.43% | 1,373,180 |