Nomura Holdings, Inc. (NMR)
NYSE: NMR · Real-Time Price · USD
8.06
+0.23 (2.94%)
At close: Apr 30, 2026, 4:00 PM EDT
8.07
+0.01 (0.12%)
After-hours: Apr 30, 2026, 7:00 PM EDT
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.93 | 8.09 | 7.93 | 8.06 | 8.06 | 2.94% | 1,179,549 |
| Apr 29, 2026 | 7.86 | 7.89 | 7.81 | 7.83 | 7.83 | -0.76% | 1,257,134 |
| Apr 28, 2026 | 7.99 | 7.99 | 7.83 | 7.89 | 7.89 | 1.68% | 987,972 |
| Apr 27, 2026 | 7.76 | 7.83 | 7.72 | 7.76 | 7.76 | -1.40% | 1,690,321 |
| Apr 24, 2026 | 8.00 | 8.08 | 7.75 | 7.87 | 7.87 | -4.84% | 2,020,203 |
| Apr 23, 2026 | 8.32 | 8.38 | 8.16 | 8.27 | 8.27 | -0.60% | 2,347,884 |
| Apr 22, 2026 | 8.39 | 8.40 | 8.31 | 8.32 | 8.32 | 0.24% | 1,444,111 |
| Apr 21, 2026 | 8.46 | 8.46 | 8.26 | 8.30 | 8.30 | -2.24% | 2,983,738 |
| Apr 20, 2026 | 8.53 | 8.56 | 8.48 | 8.49 | 8.49 | -1.39% | 1,669,983 |
| Apr 17, 2026 | 8.65 | 8.74 | 8.57 | 8.61 | 8.61 | -0.46% | 2,737,316 |
| Apr 16, 2026 | 8.71 | 8.75 | 8.65 | 8.65 | 8.65 | -0.23% | 1,888,525 |
| Apr 15, 2026 | 8.65 | 8.68 | 8.62 | 8.67 | 8.67 | 1.88% | 1,431,165 |
| Apr 14, 2026 | 8.43 | 8.53 | 8.42 | 8.51 | 8.51 | 1.19% | 1,698,784 |
| Apr 13, 2026 | 8.19 | 8.41 | 8.18 | 8.41 | 8.41 | 0.72% | 1,866,353 |
| Apr 10, 2026 | 8.35 | 8.37 | 8.27 | 8.35 | 8.35 | -0.36% | 1,578,399 |
| Apr 9, 2026 | 8.28 | 8.41 | 8.21 | 8.38 | 8.38 | -1.99% | 2,151,056 |
| Apr 8, 2026 | 8.57 | 8.64 | 8.49 | 8.55 | 8.55 | 5.95% | 1,993,354 |
| Apr 7, 2026 | 7.99 | 8.08 | 7.91 | 8.07 | 8.07 | -0.12% | 2,457,416 |
| Apr 6, 2026 | 7.99 | 8.09 | 7.99 | 8.08 | 8.08 | 0.25% | 1,875,899 |
| Apr 2, 2026 | 7.82 | 8.08 | 7.78 | 8.06 | 8.06 | -1.10% | 1,748,539 |
| Apr 1, 2026 | 8.24 | 8.24 | 8.12 | 8.15 | 8.15 | 3.30% | 2,023,599 |
| Mar 31, 2026 | 7.68 | 7.92 | 7.67 | 7.89 | 7.89 | 3.54% | 1,760,892 |
| Mar 30, 2026 | 7.61 | 7.74 | 7.59 | 7.62 | 7.62 | 0.53% | 2,270,075 |
| Mar 27, 2026 | 7.78 | 7.78 | 7.56 | 7.58 | 7.58 | -2.07% | 2,519,827 |
| Mar 26, 2026 | 7.82 | 7.90 | 7.73 | 7.74 | 7.74 | -3.25% | 1,921,182 |
| Mar 25, 2026 | 8.07 | 8.09 | 7.93 | 8.00 | 8.00 | 1.78% | 2,530,831 |
| Mar 24, 2026 | 7.72 | 7.89 | 7.72 | 7.86 | 7.86 | 0.51% | 2,504,189 |
| Mar 23, 2026 | 7.84 | 7.98 | 7.77 | 7.82 | 7.82 | 3.71% | 3,882,534 |
| Mar 20, 2026 | 7.69 | 7.69 | 7.48 | 7.54 | 7.54 | -1.57% | 3,009,579 |
| Mar 19, 2026 | 7.56 | 7.72 | 7.50 | 7.66 | 7.66 | 0.92% | 2,270,069 |
| Mar 18, 2026 | 7.64 | 7.70 | 7.58 | 7.59 | 7.59 | -0.52% | 1,792,035 |
| Mar 17, 2026 | 7.60 | 7.68 | 7.59 | 7.63 | 7.63 | 1.19% | 1,819,843 |
| Mar 16, 2026 | 7.50 | 7.59 | 7.50 | 7.54 | 7.54 | 1.89% | 1,657,494 |
| Mar 13, 2026 | 7.53 | 7.54 | 7.37 | 7.40 | 7.40 | -1.20% | 1,881,285 |
| Mar 12, 2026 | 7.59 | 7.62 | 7.45 | 7.49 | 7.49 | -3.73% | 2,115,762 |
| Mar 11, 2026 | 7.75 | 7.84 | 7.72 | 7.78 | 7.78 | -1.27% | 2,594,557 |
| Mar 10, 2026 | 7.84 | 8.01 | 7.79 | 7.88 | 7.88 | 1.55% | 2,516,410 |
| Mar 9, 2026 | 7.59 | 7.79 | 7.46 | 7.76 | 7.76 | 0.91% | 2,922,518 |
| Mar 6, 2026 | 7.68 | 7.73 | 7.58 | 7.69 | 7.69 | -2.04% | 2,497,227 |
| Mar 5, 2026 | 7.97 | 8.02 | 7.73 | 7.85 | 7.85 | -4.27% | 3,647,702 |
| Mar 4, 2026 | 8.14 | 8.22 | 8.05 | 8.20 | 8.20 | 0.61% | 1,587,834 |
| Mar 3, 2026 | 7.99 | 8.21 | 7.78 | 8.15 | 8.15 | -5.78% | 5,211,231 |
| Mar 2, 2026 | 8.53 | 8.67 | 8.33 | 8.65 | 8.65 | -3.89% | 3,991,823 |
| Feb 27, 2026 | 9.24 | 9.29 | 8.96 | 9.00 | 9.00 | -2.17% | 2,595,919 |
| Feb 26, 2026 | 9.13 | 9.20 | 9.10 | 9.20 | 9.20 | 0.33% | 1,162,571 |
| Feb 25, 2026 | 9.06 | 9.18 | 9.06 | 9.17 | 9.17 | 1.33% | 763,455 |
| Feb 24, 2026 | 8.93 | 9.06 | 8.88 | 9.05 | 9.05 | -0.11% | 1,156,305 |
| Feb 23, 2026 | 9.15 | 9.29 | 8.99 | 9.06 | 9.06 | -1.84% | 2,217,341 |
| Feb 20, 2026 | 9.12 | 9.24 | 8.99 | 9.23 | 9.23 | -1.70% | 1,330,924 |
| Feb 19, 2026 | 9.35 | 9.39 | 9.30 | 9.39 | 9.39 | -1.16% | 1,903,151 |