Nomura Holdings, Inc. (BVMF:NMRH34)
Brazil
· Delayed Price · Currency is BRL 42.40
+0.28 (0.66%)
At close: Dec 5, 2025
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.16 | 42.40 | 42.16 | 42.40 | 42.40 | 0.66% | 5 |
| Dec 4, 2025 | 42.00 | 42.12 | 42.00 | 42.12 | 42.12 | 2.33% | 2 |
| Dec 3, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - | 8 |
| Dec 1, 2025 | 41.04 | 41.16 | 41.04 | 41.16 | 41.16 | 2.13% | 3 |
| Nov 27, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.54% | 16 |
| Nov 26, 2025 | 40.28 | 40.52 | 40.28 | 40.52 | 40.52 | 2.53% | 5 |
| Nov 25, 2025 | 39.24 | 39.52 | 39.24 | 39.52 | 39.52 | 0.71% | 24 |
| Nov 24, 2025 | 39.00 | 39.24 | 39.00 | 39.24 | 39.24 | 1.16% | 105 |
| Nov 21, 2025 | 37.40 | 38.79 | 37.40 | 38.79 | 38.79 | 6.07% | 3,016 |
| Nov 19, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -1.38% | 2 |
| Nov 18, 2025 | 37.16 | 37.16 | 37.04 | 37.08 | 37.08 | -5.12% | 3,101 |
| Nov 14, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0.21% | 1 |
| Nov 13, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.41% | 3 |
| Nov 12, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 2.94% | 1 |
| Nov 11, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.11% | 1 |
| Nov 10, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.21% | 51 |
| Nov 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.26% | 1 |
| Nov 5, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -1.90% | 49 |
| Nov 4, 2025 | 38.00 | 38.00 | 37.88 | 37.88 | 37.88 | -1.87% | 2 |
| Oct 28, 2025 | 38.32 | 38.60 | 38.30 | 38.60 | 38.60 | 0.73% | 6,394 |
| Oct 27, 2025 | 38.40 | 38.40 | 38.32 | 38.32 | 38.32 | 1.91% | 13 |
| Oct 23, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.63% | 1 |
| Oct 21, 2025 | 37.80 | 37.84 | 37.80 | 37.84 | 37.84 | -4.06% | 3,008 |
| Oct 16, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 2.28% | 8 |
| Oct 15, 2025 | 38.44 | 38.56 | 38.44 | 38.56 | 38.56 | 1.90% | 4 |
| Oct 14, 2025 | 37.60 | 37.84 | 37.60 | 37.84 | 37.84 | 1.07% | 2 |
| Oct 13, 2025 | 37.16 | 37.44 | 37.16 | 37.44 | 37.44 | -0.95% | 3,002 |
| Oct 10, 2025 | 37.90 | 37.90 | 37.80 | 37.80 | 37.80 | -1.25% | 300 |
| Oct 9, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.10% | 1 |
| Oct 7, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.52% | 2 |
| Oct 3, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 1.48% | 1,000 |
| Oct 2, 2025 | 38.00 | 38.00 | 37.88 | 37.88 | 37.88 | -0.53% | 102 |
| Oct 1, 2025 | 39.11 | 39.11 | 38.08 | 38.08 | 38.08 | -1.65% | 1,007 |
| Sep 30, 2025 | 39.99 | 39.99 | 38.04 | 38.72 | 38.72 | -2.81% | 37 |
| Sep 26, 2025 | 39.95 | 40.12 | 39.72 | 39.84 | 38.78 | 1.92% | 17 |
| Sep 25, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 38.05 | -0.48% | 7 |
| Sep 24, 2025 | 39.80 | 39.80 | 39.04 | 39.28 | 38.24 | -0.71% | 1,005 |
| Sep 23, 2025 | 40.64 | 40.64 | 39.56 | 39.56 | 38.51 | -0.60% | 3,003 |
| Sep 22, 2025 | 40.68 | 40.76 | 39.80 | 39.80 | 38.74 | -0.10% | 16 |
| Sep 19, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 38.78 | -0.70% | 15 |
| Sep 18, 2025 | 40.04 | 40.12 | 40.04 | 40.12 | 39.05 | - | 2 |
| Sep 17, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 39.05 | 0.17% | 2 |
| Sep 16, 2025 | 40.09 | 40.09 | 40.05 | 40.05 | 38.99 | 0.02% | 20 |
| Sep 15, 2025 | 40.36 | 40.36 | 40.04 | 40.04 | 38.98 | -0.89% | 2 |
| Sep 12, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 39.33 | 3.38% | 3,000 |
| Sep 5, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 38.04 | 0.62% | 1 |
| Sep 4, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 37.81 | -1.67% | 23 |
| Sep 1, 2025 | 40.00 | 40.00 | 39.50 | 39.50 | 38.45 | -0.35% | 19 |
| Aug 21, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 38.59 | 0.92% | 7 |
| Aug 15, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 38.24 | 0.31% | 1 |
| Aug 14, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 38.12 | 0.72% | 160 |
| Aug 13, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 37.85 | 0.10% | 59 |
| Aug 12, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 37.81 | 0.83% | 2 |
| Aug 11, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 37.50 | 0.05% | 10 |
| Aug 8, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 37.48 | 3.27% | 1 |
| Aug 5, 2025 | 36.45 | 37.52 | 36.45 | 37.28 | 36.29 | 0.22% | 235 |
| Aug 4, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.21 | -0.80% | 1 |
| Jul 24, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 36.50 | 7.76% | 881 |
| Jul 18, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 33.87 | -1.02% | 6 |
| Jul 16, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 34.23 | -0.57% | 10 |
| Jul 10, 2025 | 34.96 | 35.36 | 34.96 | 35.36 | 34.42 | 1.70% | 15 |
| Jul 9, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 33.85 | 0.49% | 1 |
| Jul 8, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 33.68 | -3.35% | 1 |
| Jul 2, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 34.85 | 0.14% | 1 |
| Jul 1, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 34.80 | -0.80% | 1 |
| Jun 30, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 35.08 | -0.06% | 13 |
| Jun 27, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 35.10 | 7.03% | 9 |
| Jun 23, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 32.79 | -2.09% | 4 |
| Jun 11, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 33.49 | 0.70% | 11 |