Nomura Holdings, Inc. (NMR)
NYSE: NMR · Real-Time Price · USD
8.77
-0.02 (-0.23%)
Jun 29, 2026, 4:00 PM EDT - Market closed
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 9.11 | 9.31 | 9.09 | 9.10 | 9.10 | 2.13% | 2,593,998 |
| Jun 16, 2026 | 8.86 | 8.96 | 8.86 | 8.91 | 8.91 | 1.14% | 1,303,675 |
| Jun 15, 2026 | 8.91 | 8.92 | 8.79 | 8.81 | 8.81 | 0.92% | 1,858,605 |
| Jun 12, 2026 | 8.63 | 8.76 | 8.58 | 8.73 | 8.73 | 0.46% | 1,577,539 |
| Jun 11, 2026 | 8.52 | 8.70 | 8.44 | 8.69 | 8.69 | 2.00% | 1,555,994 |
| Jun 10, 2026 | 8.62 | 8.74 | 8.51 | 8.52 | 8.52 | -2.18% | 1,501,629 |
| Jun 9, 2026 | 8.80 | 8.87 | 8.55 | 8.71 | 8.71 | 1.52% | 2,182,783 |
| Jun 8, 2026 | 8.57 | 8.70 | 8.57 | 8.58 | 8.58 | 2.02% | 1,609,371 |
| Jun 5, 2026 | 8.54 | 8.57 | 8.38 | 8.41 | 8.41 | -2.77% | 1,551,685 |
| Jun 4, 2026 | 8.47 | 8.65 | 8.47 | 8.65 | 8.65 | 3.47% | 1,165,946 |
| Jun 3, 2026 | 8.42 | 8.44 | 8.35 | 8.36 | 8.36 | 0.12% | 925,306 |
| Jun 2, 2026 | 8.27 | 8.39 | 8.27 | 8.35 | 8.35 | 1.95% | 1,214,701 |
| Jun 1, 2026 | 8.10 | 8.20 | 8.10 | 8.19 | 8.19 | 0.99% | 1,472,979 |
| May 29, 2026 | 8.09 | 8.20 | 8.07 | 8.11 | 8.11 | 1.50% | 1,938,591 |
| May 28, 2026 | 8.05 | 8.05 | 7.90 | 7.99 | 7.99 | 0.38% | 1,929,562 |
| May 27, 2026 | 7.97 | 7.98 | 7.89 | 7.96 | 7.96 | -1.36% | 1,752,635 |
| May 26, 2026 | 8.04 | 8.09 | 8.02 | 8.07 | 8.07 | -0.49% | 1,547,221 |
| May 22, 2026 | 8.16 | 8.19 | 8.11 | 8.11 | 8.11 | -1.34% | 1,024,729 |
| May 21, 2026 | 8.10 | 8.27 | 8.06 | 8.22 | 8.22 | 0.86% | 1,309,007 |
| May 20, 2026 | 7.95 | 8.17 | 7.95 | 8.15 | 8.15 | 1.88% | 1,490,601 |
| May 19, 2026 | 8.01 | 8.11 | 7.97 | 8.00 | 8.00 | -0.12% | 1,152,562 |
| May 18, 2026 | 8.00 | 8.08 | 7.94 | 8.01 | 8.01 | 0.12% | 1,437,716 |
| May 15, 2026 | 8.04 | 8.06 | 8.00 | 8.00 | 8.00 | -0.99% | 1,373,170 |
| May 14, 2026 | 8.08 | 8.14 | 8.05 | 8.08 | 8.08 | -0.12% | 796,208 |
| May 13, 2026 | 8.00 | 8.12 | 8.00 | 8.09 | 8.09 | 2.41% | 872,125 |
| May 12, 2026 | 7.86 | 7.90 | 7.71 | 7.90 | 7.90 | - | 2,373,485 |
| May 11, 2026 | 7.89 | 7.95 | 7.87 | 7.90 | 7.90 | -0.63% | 1,386,797 |
| May 8, 2026 | 7.94 | 7.98 | 7.91 | 7.95 | 7.95 | 0.63% | 1,332,582 |
| May 7, 2026 | 8.08 | 8.08 | 7.90 | 7.90 | 7.90 | -3.19% | 1,652,758 |
| May 6, 2026 | 8.06 | 8.21 | 8.04 | 8.16 | 8.16 | 3.42% | 1,399,394 |
| May 5, 2026 | 7.83 | 7.93 | 7.77 | 7.89 | 7.89 | 1.54% | 1,191,647 |
| May 4, 2026 | 7.80 | 7.88 | 7.74 | 7.77 | 7.77 | -0.51% | 1,144,895 |
| May 1, 2026 | 7.88 | 7.90 | 7.75 | 7.81 | 7.81 | -3.10% | 1,405,170 |
| Apr 30, 2026 | 7.93 | 8.09 | 7.93 | 8.06 | 8.06 | 2.94% | 1,179,585 |
| Apr 29, 2026 | 7.86 | 7.89 | 7.81 | 7.83 | 7.83 | -0.76% | 1,257,140 |
| Apr 28, 2026 | 7.99 | 7.99 | 7.83 | 7.89 | 7.89 | 1.68% | 987,982 |
| 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% | 2,020,922 |
| Apr 23, 2026 | 8.32 | 8.38 | 8.16 | 8.27 | 8.27 | -0.60% | 2,348,015 |
| 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 |