Nomura Holdings, Inc. (NMR)
NYSE: NMR · Real-Time Price · USD
10.07
-0.16 (-1.56%)
At close: Sep 18, 2026, 4:00 PM EDT
10.00
-0.07 (-0.70%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Nomura Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 9.28 | 9.56 | 9.11 | 9.56 | 9.56 | -1.14% | 1,965,362 |
| Jul 29, 2026 | 9.73 | 9.87 | 9.64 | 9.67 | 9.67 | 0.62% | 1,610,417 |
| Jul 28, 2026 | 9.56 | 9.67 | 9.49 | 9.61 | 9.61 | -1.84% | 996,746 |
| Jul 27, 2026 | 9.86 | 9.88 | 9.70 | 9.79 | 9.79 | -0.20% | 757,295 |
| Jul 24, 2026 | 9.81 | 9.90 | 9.79 | 9.81 | 9.81 | 0.41% | 695,073 |
| Jul 23, 2026 | 9.83 | 9.84 | 9.73 | 9.77 | 9.77 | -0.51% | 707,136 |
| Jul 22, 2026 | 9.80 | 9.87 | 9.79 | 9.82 | 9.82 | 0.10% | 543,549 |
| Jul 21, 2026 | 9.72 | 9.83 | 9.66 | 9.81 | 9.81 | 4.47% | 892,446 |
| Jul 20, 2026 | 9.44 | 9.52 | 9.37 | 9.39 | 9.39 | -0.11% | 771,062 |
| Jul 17, 2026 | 9.37 | 9.49 | 9.29 | 9.40 | 9.40 | -3.98% | 998,366 |
| Jul 16, 2026 | 9.89 | 9.92 | 9.78 | 9.79 | 9.79 | -2.49% | 1,175,172 |
| Jul 15, 2026 | 10.01 | 10.06 | 9.95 | 10.04 | 10.04 | 2.97% | 1,266,545 |
| Jul 14, 2026 | 9.69 | 9.91 | 9.69 | 9.75 | 9.75 | 1.35% | 1,183,922 |
| Jul 13, 2026 | 9.56 | 9.66 | 9.56 | 9.62 | 9.62 | -0.41% | 1,034,837 |
| Jul 10, 2026 | 9.62 | 9.69 | 9.56 | 9.66 | 9.66 | 1.26% | 1,153,155 |