Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

NMR Historical Prices

Nomura Holdings, Inc · daily open, high, low, close & volume

Trading days
248
Period high
10.94
Period low
6.88
Period change
+38.77%
DateOpenHighLowCloseChangeVolume
Nov 13, 20269.709.809.629.70+1.46%824,375
Nov 12, 20269.669.699.559.56-1.34%874,348
Nov 11, 20269.689.749.589.69+1.89%1,086,115
Nov 10, 20269.479.549.419.51-1.14%966,692
Nov 9, 20269.529.689.499.62+2.12%1,063,032
Nov 6, 20269.349.549.319.42-0.95%1,390,922
Nov 5, 20269.919.989.449.51-2.86%1,717,333
Nov 4, 20269.619.809.619.79+3.38%1,071,276
Nov 3, 20269.569.619.469.47-1.04%1,231,659
Nov 2, 20269.539.689.429.57+2.03%857,598
Oct 30, 20269.439.539.309.38-0.95%2,482,235
Oct 29, 20269.309.509.309.47+3.84%2,632,073
Oct 28, 20269.119.148.999.12+0.11%679,720
Oct 27, 20269.119.149.059.11+1.33%642,645
Oct 26, 20269.049.058.988.99+0.11%762,486
Oct 23, 20268.949.018.938.98-0.66%719,084
Oct 22, 20269.089.159.019.04-1.95%633,860
Oct 21, 20269.269.269.159.22+0.99%971,957
Oct 20, 20269.039.229.009.13+0.11%869,813
Oct 19, 20269.259.269.119.12-1.30%700,343
Oct 16, 20269.339.399.209.24-0.43%628,788
Oct 15, 20269.199.299.149.28+0.22%717,818
Oct 14, 20269.299.319.009.26-3.34%725,807
Oct 13, 20269.689.729.539.58+0.10%686,803
Oct 12, 20269.619.669.549.57-0.21%774,269
Oct 9, 20269.489.629.449.59+0.52%594,403
Oct 8, 20269.459.549.359.54+0.10%782,476
Oct 7, 20269.589.589.449.53-2.56%729,615
Oct 6, 20269.809.839.699.78+0.31%567,861
Oct 5, 20269.709.819.669.75+0.21%585,674
Oct 2, 20269.679.759.649.73-0.10%886,176
Oct 1, 20269.739.799.549.74-0.41%767,132
Sep 30, 20269.929.939.779.78-1.31%484,693
Sep 29, 20269.949.949.799.91-1.10%549,874
Sep 28, 202610.0310.1310.0110.02-0.40%623,475
Sep 25, 202610.0010.099.9610.06+2.97%591,097
Sep 24, 20269.779.789.669.77-0.71%1,239,181
Sep 23, 20269.8810.069.829.84-1.20%661,045
Sep 22, 202610.1510.239.949.96-1.78%601,312
Sep 21, 202610.1810.2110.1010.14+0.70%374,976
Sep 18, 202610.1310.139.9610.07-1.56%549,736
Sep 17, 202610.3410.3610.2310.23-2.11%719,939
Sep 16, 202610.6110.6510.3210.45-1.51%914,650
Sep 15, 202610.6510.6610.5210.61-1.12%825,138
Sep 14, 202610.7410.8410.7010.73-1.20%1,100,335
Sep 11, 202610.8510.9410.8210.86+3.92%883,980
Sep 9, 202610.6310.6310.4310.45-1.69%965,473
Sep 8, 202610.7310.7910.6310.63-0.19%873,143
Sep 4, 202610.6410.7110.5910.65+0.28%636,105
Sep 3, 202610.4410.6310.4410.62+3.61%705,313
Sep 2, 202610.1410.2710.1410.25+0.69%502,578
Aug 31, 202610.2410.2810.1610.18-1.17%443,347
Aug 28, 202610.2910.3610.2410.30+1.78%660,935
Aug 27, 202610.0910.1610.0910.12+0.70%708,618
Aug 26, 202610.0510.1110.0410.05+1.41%421,193
Aug 25, 20269.889.949.829.91+1.54%543,408
Aug 24, 20269.719.789.699.76+0.41%584,226
Aug 21, 20269.649.749.649.72+2.86%536,735
Aug 20, 20269.529.559.459.45-0.63%678,733
Aug 19, 20269.669.719.519.51-1.45%1,096,232
Aug 18, 20269.769.779.639.65-1.63%489,666
Aug 17, 20269.789.889.789.81-0.10%568,339
Aug 14, 20269.939.949.819.82-1.80%487,684
Aug 13, 20269.9710.049.9510.00+0.91%607,462
Aug 12, 20269.949.979.859.91+1.33%668,333
Aug 11, 20269.839.909.779.78-0.41%409,863
Aug 10, 20269.839.859.779.82-1.31%565,192
Aug 7, 20269.9810.009.919.95+0.30%472,716
Aug 6, 20269.9910.049.919.92-0.10%643,818
Aug 5, 20269.9610.049.919.93+1.95%743,384
Aug 4, 20269.709.789.659.74+1.56%869,039
Aug 3, 20269.519.609.459.59-0.93%1,039,031
Jul 31, 20269.559.709.499.68+1.26%859,293
Jul 30, 20269.289.569.119.56-1.14%1,965,363
Jul 29, 20269.739.879.639.67+0.62%1,610,316
Jul 28, 20269.569.669.499.61-1.84%996,393
Jul 27, 20269.869.889.709.79-0.20%757,296
Jul 24, 20269.819.909.799.81+0.41%695,074
Jul 23, 20269.839.849.729.77-0.51%707,045
Jul 22, 20269.809.879.799.82+0.10%543,550
Jul 21, 20269.729.839.669.81+4.47%892,447
Jul 20, 20269.449.529.379.39-0.11%771,062
Jul 17, 20269.379.489.299.40-3.98%998,366
Jul 16, 20269.899.929.789.79-2.49%1,175,172
Jul 15, 202610.0110.069.9510.04+2.97%1,270,505
Jul 14, 20269.699.919.699.75+1.35%1,183,923
Jul 13, 20269.569.669.569.62-0.41%1,034,837
Jul 10, 20269.629.699.569.66+1.26%1,153,156
Jul 9, 20269.469.609.449.54+0.95%1,681,030
Jul 8, 20269.419.489.339.45+0.32%1,484,583
Jul 7, 20269.549.569.389.42+1.18%1,089,939
Jul 6, 20269.229.349.229.31+2.76%1,080,656
Jul 2, 20269.089.218.989.06+0.89%1,226,989
Jul 1, 20268.909.048.868.98+2.28%1,114,893
Jun 30, 20268.738.818.718.78+0.11%957,516
Jun 29, 20268.768.828.708.77-0.23%850,925
Jun 26, 20268.828.928.768.79+0.00%1,142,858
Jun 25, 20268.969.068.778.79+2.09%1,694,346
Jun 24, 20268.738.778.618.61-0.35%1,151,814
Jun 23, 20268.688.758.618.64-4.11%1,363,360
Jun 22, 20268.979.078.969.01+0.45%914,606
Jun 18, 20269.079.098.968.97-1.43%1,373,197
Jun 17, 20269.119.319.099.10+2.13%2,594,099
Jun 16, 20268.868.968.868.91+1.14%1,303,675
Jun 15, 20268.918.928.798.81+0.92%1,858,605
Jun 12, 20268.638.768.588.73+0.46%1,591,408
Jun 11, 20268.528.708.448.69+2.00%1,555,997
Jun 10, 20268.628.738.518.52-2.18%1,501,634
Jun 9, 20268.808.878.548.71+1.52%2,182,803
Jun 8, 20268.578.708.578.58+2.02%1,609,372
Jun 5, 20268.548.578.388.41-2.77%1,571,980
Jun 4, 20268.478.658.478.65+3.47%1,165,947
Jun 3, 20268.428.448.358.36+0.12%925,306
Jun 2, 20268.278.388.278.35+1.95%1,220,161
Jun 1, 20268.108.208.108.19+0.99%1,472,979
May 29, 20268.098.208.078.11+1.50%1,939,426
May 28, 20268.058.057.907.99+0.38%1,929,160
May 27, 20267.977.987.897.96-1.36%1,752,638
May 26, 20268.048.098.028.07-0.49%1,547,222
May 22, 20268.168.198.118.11-1.34%1,024,730
May 21, 20268.108.278.068.22+0.86%1,312,016
May 20, 20267.958.177.958.15+1.88%1,499,762
May 19, 20268.018.117.968.00-0.12%1,152,562
May 18, 20268.008.087.948.01+0.12%1,441,052
May 15, 20268.048.068.008.00-0.99%1,373,171
May 14, 20268.088.148.058.08-0.12%796,209
May 13, 20268.008.128.008.09+2.41%872,125
May 12, 20267.867.907.717.90+0.00%2,373,486
May 11, 20267.897.957.877.90-0.63%1,386,798
May 8, 20267.947.987.917.95+0.63%1,332,583
May 7, 20268.088.087.907.90-3.19%1,652,758
May 6, 20268.068.218.048.16+3.42%1,399,394
May 5, 20267.837.937.777.89+1.54%1,191,648
May 4, 20267.807.887.747.77-0.51%1,144,895
May 1, 20267.887.907.757.81-3.10%1,405,170
Apr 30, 20267.938.097.938.06+2.94%1,179,586
Apr 29, 20267.867.897.817.83-0.76%1,257,141
Apr 28, 20267.997.997.837.89+1.68%987,983
Apr 27, 20267.757.837.727.76-1.40%1,690,222
Apr 24, 20268.008.087.757.87-4.84%2,020,923
Apr 23, 20268.328.388.158.27-0.60%2,348,015
Apr 22, 20268.398.408.308.32+0.24%1,444,112
Apr 21, 20268.468.468.268.30-2.24%2,983,350
Apr 20, 20268.538.558.478.49-1.39%1,669,956
Apr 17, 20268.658.738.578.61-0.46%2,737,317
Apr 16, 20268.718.758.648.65-0.23%1,888,525
Apr 15, 20268.658.688.628.67+1.88%1,431,165
Apr 14, 20268.438.538.428.51+1.19%1,698,784
Apr 13, 20268.198.418.188.41+0.72%1,866,354
Apr 10, 20268.358.378.278.35-0.36%1,578,399
Apr 9, 20268.288.418.218.38-1.99%2,151,056
Apr 8, 20268.578.648.498.55+5.95%1,993,355
Apr 7, 20267.998.087.918.07-0.12%2,457,416
Apr 6, 20267.998.097.998.08+0.25%1,875,900
Apr 2, 20267.828.087.788.06-1.10%1,748,539
Apr 1, 20268.248.248.128.15+3.30%2,023,600
Mar 31, 20267.687.927.677.89+3.54%1,760,893
Mar 30, 20267.617.747.597.62+0.53%2,270,076
Mar 27, 20267.787.787.567.58-2.07%2,519,827
Mar 26, 20267.827.907.737.74-3.25%1,921,183
Mar 25, 20268.078.097.928.00+1.78%2,530,831
Mar 24, 20267.727.897.727.86+0.51%2,504,189
Mar 23, 20267.847.987.767.82+3.71%3,882,535
Mar 20, 20267.697.697.487.54-1.57%3,007,774
Mar 19, 20267.567.727.507.66+0.92%2,270,070
Mar 18, 20267.647.707.587.59-0.52%1,792,035
Mar 17, 20267.607.677.587.63+1.19%1,819,203
Mar 16, 20267.507.597.507.54+1.89%1,657,495
Mar 13, 20267.537.547.377.40-1.20%1,881,285
Mar 12, 20267.597.627.457.49-3.73%2,115,763
Mar 11, 20267.757.847.727.78-1.27%2,594,557
Mar 10, 20267.848.017.797.88+1.55%2,516,410
Mar 9, 20267.597.797.467.76+0.91%2,922,518
Mar 6, 20267.687.727.587.69-2.04%2,497,228
Mar 5, 20267.978.027.737.85-4.27%3,647,703
Mar 4, 20268.148.218.058.20+0.61%1,587,834
Mar 3, 20267.998.217.788.15-5.78%5,211,232
Mar 2, 20268.538.678.338.65-3.89%3,991,823
Feb 27, 20269.249.298.969.00-2.17%2,595,919
Feb 26, 20269.139.209.109.20+0.33%1,162,571
Feb 25, 20269.069.189.069.17+1.33%763,455
Feb 24, 20268.939.058.889.05-0.11%1,156,305
Feb 23, 20269.159.298.989.06-1.84%2,217,341
Feb 20, 20269.129.238.999.23-1.70%1,330,924
Feb 19, 20269.359.399.309.39-1.16%1,903,151
Feb 18, 20269.439.559.439.50+0.96%1,146,573
Feb 17, 20269.409.479.359.41-1.36%1,736,562
Feb 13, 20269.509.589.409.54+2.69%1,621,700
Feb 12, 20269.469.499.189.29-1.38%1,500,658
Feb 11, 20269.469.509.359.42+0.64%1,408,145
Feb 10, 20269.409.529.319.36+0.75%1,874,594
Feb 9, 20269.139.329.079.29+1.86%1,161,843
Feb 6, 20268.969.158.919.12+5.68%1,801,212
Feb 5, 20268.628.718.588.63-1.93%2,314,895
Feb 4, 20268.818.928.708.80+1.97%1,694,829
Feb 3, 20268.668.688.488.63+0.12%1,285,254
Feb 2, 20268.568.688.468.62-2.82%1,446,484
Jan 30, 20269.049.108.778.87-4.62%1,652,598
Jan 29, 20269.319.429.149.30+2.20%2,818,930
Jan 28, 20269.089.129.009.10-0.22%1,442,115
Jan 27, 20269.059.139.049.12+0.88%979,057
Jan 26, 20269.069.068.989.04+0.89%1,731,850
Jan 23, 20268.958.998.898.96-0.22%1,071,682
Jan 22, 20268.999.028.958.98+0.00%1,025,292
Jan 21, 20268.929.068.858.98+0.00%1,763,656
Jan 20, 20269.029.088.958.98-3.34%2,167,956
Jan 16, 20269.359.359.239.29-1.06%811,511
Jan 15, 20269.429.479.379.39+1.40%1,140,117
Jan 14, 20269.279.289.209.26+0.33%1,496,164
Jan 13, 20269.349.359.229.23+0.65%1,386,819
Jan 12, 20269.089.209.089.17+0.88%775,402
Jan 9, 20269.079.148.999.09+2.25%1,198,408
Jan 8, 20268.838.898.818.89+0.45%840,469
Jan 7, 20268.959.008.858.85+0.45%1,340,297
Jan 6, 20268.888.908.808.81+1.50%1,330,606
Jan 5, 20268.608.708.608.68+2.72%901,690
Jan 2, 20268.458.498.418.45+0.72%827,750
Dec 31, 20258.408.408.368.39-0.59%588,540
Dec 30, 20258.468.468.408.44-0.12%504,752
Dec 29, 20258.478.488.438.45+0.48%663,898
Dec 26, 20258.438.438.388.41+1.08%506,157
Dec 24, 20258.338.368.308.32-0.72%613,504
Dec 23, 20258.378.398.368.38+0.96%687,895
Dec 22, 20258.188.308.188.30+0.73%1,081,677
Dec 19, 20258.178.258.158.24+0.37%1,214,375
Dec 18, 20258.308.308.218.21+1.99%1,365,643
Dec 17, 20258.108.188.048.05-1.59%1,710,527
Dec 16, 20258.148.238.108.18-2.27%1,255,669
Dec 15, 20258.428.508.358.37+0.97%1,484,331
Dec 12, 20258.358.378.248.29-0.24%855,452
Dec 11, 20258.238.368.228.31+2.34%1,634,568
Dec 10, 20258.048.158.048.12+4.37%1,197,277
Dec 9, 20257.787.837.767.78-0.26%913,577
Dec 8, 20257.847.857.787.80-0.26%499,520
Dec 5, 20257.857.857.777.82-1.01%836,336
Dec 4, 20257.937.987.887.90+1.94%684,229
Dec 3, 20257.687.757.647.75+0.91%501,151
Dec 2, 20257.677.727.647.68+0.52%848,036
Dec 1, 20257.567.687.567.64+0.79%967,364
Nov 28, 20257.637.637.557.58-0.79%354,360
Nov 26, 20257.507.667.467.64+4.37%869,346
Nov 25, 20257.217.337.177.32+0.41%800,902
Nov 24, 20257.197.317.187.29+1.82%855,485
Nov 21, 20257.167.187.057.16+2.58%2,677,816
Nov 20, 20257.227.226.986.98-0.14%2,594,281
Nov 19, 20256.937.006.926.99+0.72%955,533
Nov 18, 20256.916.966.886.94-0.72%920,360
Nov 17, 20257.107.126.956.99-5.41%878,186

Daily open, high, low, close and volume for Nomura Holdings, Inc (NMR). Showing 248 trading days. Unadjusted prices.