Nomura Holdings, Inc. (NMR)
NYSE: NMR · Real-Time Price · USD
9.39
-0.01 (-0.11%)
Jul 20, 2026, 4:00 PM EDT - Market closed
Nomura Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |