Nomura Holdings, Inc. (FRA:NSE)
Germany
· Delayed Price · Currency is EUR 6.73
+0.14 (2.09%)
Last updated: Dec 4, 2025, 8:00 AM CET
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.79% | - |
| Dec 4, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 2.09% | - |
| Dec 3, 2025 | 6.52 | 6.60 | 6.52 | 6.60 | 6.60 | 4.67% | 200 |
| Dec 2, 2025 | 6.42 | 6.42 | 6.30 | 6.30 | 6.30 | -1.47% | - |
| Dec 1, 2025 | 6.36 | 6.40 | 6.36 | 6.40 | 6.40 | -0.34% | - |
| Nov 28, 2025 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | 2.95% | - |
| Nov 27, 2025 | 6.37 | 6.37 | 6.23 | 6.23 | 6.23 | -3.38% | - |
| Nov 26, 2025 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | 4.71% | - |
| Nov 25, 2025 | 6.00 | 6.16 | 6.00 | 6.16 | 6.16 | -0.61% | - |
| Nov 24, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 0.85% | 6,000 |
| Nov 21, 2025 | 6.09 | 6.15 | 6.09 | 6.15 | 6.15 | 2.74% | - |
| Nov 20, 2025 | 6.11 | 6.11 | 5.98 | 5.98 | 5.98 | 1.18% | - |
| Nov 19, 2025 | 5.88 | 5.91 | 5.88 | 5.91 | 5.91 | 0.58% | - |
| Nov 18, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Nov 17, 2025 | 5.99 | 5.99 | 5.88 | 5.88 | 5.88 | -6.55% | - |
| Nov 14, 2025 | 6.27 | 6.29 | 6.27 | 6.29 | 6.29 | 1.42% | - |
| Nov 13, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -0.48% | - |
| Nov 12, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 2.74% | - |
| Nov 11, 2025 | 6.05 | 6.07 | 6.05 | 6.07 | 6.07 | 0.03% | - |
| Nov 10, 2025 | 6.09 | 6.09 | 6.07 | 6.07 | 6.07 | -1.97% | - |
| Nov 7, 2025 | 6.05 | 6.19 | 6.05 | 6.19 | 6.19 | 2.96% | - |
| Nov 6, 2025 | 6.05 | 6.05 | 6.01 | 6.01 | 6.01 | 1.35% | - |
| Nov 5, 2025 | 5.91 | 5.93 | 5.91 | 5.93 | 5.93 | -0.84% | 61 |
| Nov 4, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -2.48% | - |
| Nov 3, 2025 | 6.12 | 6.13 | 6.12 | 6.13 | 6.13 | 0.07% | - |
| Oct 31, 2025 | 6.07 | 6.13 | 6.07 | 6.13 | 6.13 | 3.16% | - |
| Oct 30, 2025 | 6.03 | 6.03 | 5.94 | 5.94 | 5.94 | -0.64% | - |
| Oct 29, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -2.00% | - |
| Oct 28, 2025 | 6.10 | 6.13 | 6.10 | 6.10 | 6.10 | 3.04% | 19,500 |
| Oct 27, 2025 | 6.10 | 6.10 | 5.92 | 5.92 | 5.92 | - | 1,020 |
| Oct 24, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 2,000 |
| Oct 23, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.03% | - |
| Oct 22, 2025 | 6.00 | 6.10 | 5.92 | 5.92 | 5.92 | -1.10% | 2,500 |
| Oct 21, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.32% | - |
| Oct 20, 2025 | 5.97 | 6.07 | 5.97 | 6.07 | 6.07 | 2.26% | - |
| Oct 17, 2025 | 5.84 | 5.93 | 5.84 | 5.93 | 5.93 | 0.41% | - |
| Oct 16, 2025 | 5.97 | 6.20 | 5.91 | 5.91 | 5.91 | -3.11% | 850 |
| Oct 15, 2025 | 5.97 | 6.23 | 5.97 | 6.10 | 6.10 | 4.81% | 3,000 |
| Oct 14, 2025 | 5.78 | 5.82 | 5.78 | 5.82 | 5.82 | -1.36% | - |
| Oct 13, 2025 | 5.73 | 6.00 | 5.73 | 5.90 | 5.90 | 5.21% | 10 |
| Oct 10, 2025 | 5.93 | 5.93 | 5.61 | 5.61 | 5.61 | -8.10% | 1,360 |
| Oct 9, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 1.63% | - |
| Oct 8, 2025 | 6.07 | 6.07 | 6.00 | 6.00 | 6.00 | 1.15% | 400 |
| Oct 7, 2025 | 6.06 | 6.06 | 5.94 | 5.94 | 5.94 | -3.98% | - |
| Oct 6, 2025 | 6.14 | 6.18 | 6.14 | 6.18 | 6.18 | 3.41% | - |
| Oct 3, 2025 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 0.27% | - |
| Oct 2, 2025 | 6.16 | 6.16 | 5.96 | 5.96 | 5.96 | -0.73% | 10 |
| Oct 1, 2025 | 5.92 | 6.01 | 5.92 | 6.01 | 6.01 | -1.57% | - |
| Sep 30, 2025 | 6.13 | 6.13 | 6.10 | 6.10 | 6.10 | -0.55% | - |
| Sep 29, 2025 | 6.28 | 6.28 | 6.14 | 6.14 | 6.14 | -3.40% | 1,000 |
| Sep 26, 2025 | 6.39 | 6.39 | 6.35 | 6.35 | 6.20 | 2.42% | 2,500 |
| Sep 25, 2025 | 6.22 | 6.22 | 6.20 | 6.20 | 6.05 | 0.85% | - |
| Sep 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.00 | -1.63% | - |
| Sep 23, 2025 | 6.21 | 6.25 | 6.21 | 6.25 | 6.10 | 0.74% | - |
| Sep 22, 2025 | 6.19 | 6.21 | 6.19 | 6.21 | 6.06 | -1.65% | - |
| Sep 19, 2025 | 6.18 | 6.31 | 6.18 | 6.31 | 6.16 | 0.83% | - |
| Sep 18, 2025 | 6.23 | 6.26 | 6.23 | 6.26 | 6.11 | 0.51% | - |
| Sep 17, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.07 | -0.48% | - |
| Sep 16, 2025 | 6.32 | 6.32 | 6.26 | 6.26 | 6.10 | 0.45% | - |
| Sep 15, 2025 | 6.24 | 6.24 | 6.23 | 6.23 | 6.08 | -0.10% | - |
| Sep 12, 2025 | 6.25 | 6.25 | 6.23 | 6.23 | 6.08 | - | - |
| Sep 11, 2025 | 6.24 | 6.35 | 6.23 | 6.23 | 6.08 | 0.26% | 2,000 |
| Sep 10, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.07 | 1.77% | - |
| Sep 9, 2025 | 6.14 | 6.14 | 6.11 | 6.11 | 5.96 | -0.94% | - |
| Sep 8, 2025 | 6.15 | 6.17 | 6.15 | 6.17 | 6.02 | 1.98% | - |
| Sep 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.90 | 0.80% | - |
| Sep 4, 2025 | 5.96 | 6.15 | 5.96 | 6.00 | 5.85 | 1.15% | 10 |
| Sep 3, 2025 | 5.86 | 5.93 | 5.86 | 5.93 | 5.79 | -1.53% | - |
| Sep 2, 2025 | 6.03 | 6.03 | 6.02 | 6.02 | 5.88 | 0.50% | 5 |
| Sep 1, 2025 | 6.19 | 6.19 | 5.99 | 5.99 | 5.85 | 0.27% | 5 |
| Aug 29, 2025 | 6.10 | 6.10 | 5.98 | 5.98 | 5.83 | -1.71% | - |
| Aug 28, 2025 | 6.09 | 6.09 | 6.08 | 6.08 | 5.93 | 1.03% | - |
| Aug 27, 2025 | 6.07 | 6.27 | 6.02 | 6.02 | 5.87 | -2.05% | 102 |
| Aug 26, 2025 | 6.12 | 6.15 | 6.12 | 6.15 | 6.00 | -0.16% | - |
| Aug 25, 2025 | 6.17 | 6.30 | 6.16 | 6.16 | 6.01 | -0.03% | 520 |
| Aug 22, 2025 | 6.09 | 6.16 | 6.09 | 6.16 | 6.01 | 1.85% | - |
| Aug 21, 2025 | 6.08 | 6.08 | 6.05 | 6.05 | 5.90 | -0.49% | - |
| Aug 20, 2025 | 6.09 | 6.09 | 6.08 | 6.08 | 5.93 | -1.20% | - |
| Aug 19, 2025 | 6.18 | 6.18 | 6.15 | 6.15 | 6.00 | -1.13% | - |
| Aug 18, 2025 | 6.40 | 6.40 | 6.22 | 6.22 | 6.07 | 1.11% | 2 |
| Aug 15, 2025 | 6.14 | 6.15 | 6.14 | 6.15 | 6.00 | 0.89% | - |
| Aug 14, 2025 | 6.08 | 6.10 | 6.08 | 6.10 | 5.95 | 0.76% | - |
| Aug 13, 2025 | 6.04 | 6.05 | 6.04 | 6.05 | 5.90 | -0.36% | - |
| Aug 12, 2025 | 5.99 | 6.20 | 5.99 | 6.07 | 5.93 | 2.12% | 350 |
| Aug 11, 2025 | 5.81 | 5.95 | 5.81 | 5.95 | 5.80 | 2.20% | 1,215 |
| Aug 8, 2025 | 5.86 | 5.86 | 5.82 | 5.82 | 5.68 | -0.55% | - |
| Aug 7, 2025 | 5.81 | 5.85 | 5.81 | 5.85 | 5.71 | 0.76% | - |
| Aug 6, 2025 | 5.77 | 5.81 | 5.77 | 5.81 | 5.67 | 0.31% | - |
| Aug 5, 2025 | 5.77 | 5.95 | 5.77 | 5.79 | 5.65 | 1.19% | 70 |
| Aug 4, 2025 | 5.66 | 5.72 | 5.66 | 5.72 | 5.58 | -0.03% | - |
| Aug 1, 2025 | 5.71 | 5.72 | 5.71 | 5.72 | 5.58 | 0.53% | 6,000 |
| Jul 31, 2025 | 5.80 | 5.80 | 5.69 | 5.69 | 5.56 | -0.94% | 350 |
| Jul 30, 2025 | 5.97 | 5.97 | 5.75 | 5.75 | 5.61 | -4.20% | 2 |
| Jul 29, 2025 | 5.71 | 6.09 | 5.71 | 6.00 | 5.85 | 7.95% | 5,000 |
| Jul 28, 2025 | 5.57 | 5.57 | 5.55 | 5.56 | 5.42 | -3.34% | 25 |
| Jul 25, 2025 | 5.69 | 5.75 | 5.69 | 5.75 | 5.61 | 2.31% | - |
| Jul 24, 2025 | 5.68 | 5.68 | 5.62 | 5.62 | 5.48 | - | - |
| Jul 23, 2025 | 5.62 | 5.64 | 5.62 | 5.62 | 5.48 | 4.50% | - |
| Jul 22, 2025 | 5.36 | 5.41 | 5.36 | 5.38 | 5.25 | 1.55% | - |
| Jul 21, 2025 | 5.31 | 5.31 | 5.30 | 5.30 | 5.17 | -0.45% | - |