Skip to main content
Nomura Corporation (TYO:7131)
Japan flag Japan · Delayed Price · Currency is JPY
4,000.00
-25.00 (-0.62%)
Mar 9, 2026, 3:14 PM JST

Nomura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,995.003,995.003,845.003,845.00--4.47%4,700
Mar 6, 20264,050.004,130.004,000.004,025.004,025.00-3.94%4,000
Mar 5, 20263,775.004,190.003,775.004,190.004,190.0011.88%10,100
Mar 4, 20263,955.003,980.003,715.003,745.003,745.00-8.55%8,700
Mar 3, 20264,450.004,450.004,045.004,095.004,095.00-7.98%8,900
Mar 2, 20264,180.004,450.004,175.004,450.004,450.006.46%6,500
Feb 27, 20264,215.004,215.003,925.004,180.004,180.00-0.95%12,200
Feb 26, 20264,090.004,300.004,045.004,220.004,220.002.80%7,200
Feb 25, 20264,055.004,120.004,000.004,105.004,105.003.40%5,000
Feb 24, 20263,965.004,100.003,940.003,970.003,970.001.28%7,200
Feb 20, 20263,765.003,940.003,730.003,920.003,920.004.67%9,400
Feb 19, 20263,605.003,820.003,605.003,745.003,745.004.03%8,700
Feb 18, 20263,600.003,630.003,585.003,600.003,600.00-3,600
Feb 17, 20263,610.003,610.003,585.003,600.003,600.00-0.28%2,700
Feb 16, 20263,585.003,620.003,540.003,610.003,610.002.27%5,900
Feb 13, 20263,555.003,625.003,530.003,530.003,530.00-0.14%7,100
Feb 12, 20263,415.003,570.003,415.003,535.003,535.004.28%5,600
Feb 10, 20263,350.003,420.003,350.003,390.003,390.00-0.88%1,200
Feb 9, 20263,395.003,425.003,325.003,420.003,420.001.48%2,300
Feb 6, 20263,300.003,415.003,300.003,370.003,370.000.90%2,800
Feb 5, 20263,415.003,460.003,330.003,340.003,340.00-1.76%4,600
Feb 4, 20263,355.003,440.003,325.003,400.003,400.002.10%6,100
Feb 3, 20263,385.003,385.003,330.003,330.003,330.00-1.48%2,100
Feb 2, 20263,280.003,405.003,280.003,380.003,380.003.84%15,400
Jan 30, 20263,240.003,255.003,230.003,255.003,255.000.46%700
Jan 29, 20263,200.003,255.003,115.003,240.003,240.000.47%4,900
Jan 28, 20263,275.003,285.003,205.003,225.003,225.00-1.68%5,600
Jan 27, 20263,380.003,380.003,260.003,280.003,280.00-1.80%6,100
Jan 26, 20263,215.003,375.003,215.003,340.003,340.002.61%15,500
Jan 23, 20263,210.003,270.003,180.003,255.003,255.001.72%7,300
Jan 22, 20263,200.003,200.003,170.003,200.003,200.00-2,100
Jan 21, 20263,135.003,200.003,135.003,200.003,200.000.63%2,700
Jan 20, 20263,145.003,200.003,130.003,180.003,180.001.60%5,700
Jan 19, 20263,120.003,145.003,120.003,130.003,130.000.32%1,800
Jan 16, 20263,145.003,145.003,100.003,120.003,120.00-0.79%4,200
Jan 15, 20263,145.003,145.003,100.003,145.003,145.00-1,700
Jan 14, 20263,100.003,150.003,100.003,145.003,145.000.32%5,100
Jan 13, 20263,160.003,160.003,080.003,135.003,135.00-0.48%5,200
Jan 9, 20263,060.003,150.003,050.003,150.003,150.002.94%4,300
Jan 8, 20263,080.003,130.003,055.003,060.003,060.00-1.13%5,400
Jan 7, 20263,190.003,190.003,095.003,095.003,095.00-1.59%3,500
Jan 6, 20263,125.003,170.003,090.003,145.003,145.001.13%9,200
Jan 5, 20263,160.003,160.003,090.003,110.003,110.001.30%5,800
Dec 30, 20253,050.003,145.003,050.003,070.003,070.00-0.16%2,800
Dec 29, 20253,160.003,160.003,070.003,075.003,075.00-0.49%4,100
Dec 26, 20253,150.003,150.003,050.003,090.003,090.00-0.96%5,100
Dec 25, 20253,150.003,150.003,105.003,120.003,120.000.16%3,700
Dec 24, 20253,160.003,170.003,115.003,115.003,115.00-0.16%5,100
Dec 23, 20253,125.003,185.003,120.003,120.003,120.000.48%4,500
Dec 22, 20253,110.003,235.003,105.003,105.003,105.000.32%6,500
Dec 19, 20253,160.003,195.003,080.003,095.003,095.00-1.12%7,000
Dec 18, 20253,130.003,165.003,095.003,130.003,130.00-1.11%9,500
Dec 17, 20253,150.003,240.003,125.003,165.003,165.00-1.71%12,200
Dec 16, 20253,190.003,240.003,085.003,220.003,220.000.78%25,700
Dec 15, 20252,993.003,195.002,990.003,195.003,195.0018.64%123,100
Dec 12, 20252,754.002,754.002,562.002,693.002,693.00-3.48%55,600
Dec 11, 20252,828.002,828.002,709.002,790.002,790.00-1.34%14,200
Dec 10, 20252,864.002,864.002,799.002,828.002,828.00-1.26%7,000
Dec 9, 20252,805.002,864.002,793.002,864.002,864.002.10%6,900
Dec 8, 20252,822.002,868.002,801.002,805.002,805.00-0.21%6,700
Dec 5, 20252,835.002,835.002,735.002,811.002,811.000.21%7,300
Dec 4, 20252,820.002,820.002,791.002,805.002,805.00-1.13%6,600
Dec 3, 20252,838.002,863.002,793.002,837.002,837.00-0.04%6,700
Dec 2, 20252,895.002,896.002,825.002,838.002,838.00-1.87%4,100
Dec 1, 20252,927.002,947.002,860.002,892.002,892.00-0.65%5,700
Nov 28, 20252,925.002,925.002,860.002,911.002,911.000.62%4,400
Nov 27, 20252,875.002,895.002,821.002,893.002,893.000.66%6,000
Nov 26, 20252,816.002,885.002,816.002,874.002,874.002.06%5,100
Nov 25, 20252,840.002,879.002,809.002,816.002,816.00-1.23%4,400
Nov 21, 20252,874.002,874.002,836.002,851.002,851.00-0.80%1,800
Nov 20, 20252,808.002,899.002,808.002,874.002,874.002.94%6,100
Nov 19, 20252,840.002,840.002,792.002,792.002,792.00-2.17%2,100
Nov 18, 20252,944.002,944.002,817.002,854.002,854.00-1.48%7,300
Nov 17, 20252,943.002,943.002,867.002,897.002,897.000.14%2,800
Nov 14, 20252,971.002,972.002,892.002,893.002,893.00-2.66%3,200
Nov 13, 20252,903.002,972.002,865.002,972.002,972.002.38%4,300
Nov 12, 20252,801.002,958.002,800.002,903.002,903.002.11%6,200
Nov 11, 20252,906.002,906.002,843.002,843.002,843.00-2.70%8,500
Nov 10, 20252,895.003,000.002,895.002,922.002,922.000.93%16,900
Nov 7, 20252,907.002,910.002,850.002,895.002,895.00-0.38%9,300
Nov 6, 20252,856.002,954.002,856.002,906.002,906.00-6,700
Nov 5, 20252,834.002,906.002,751.002,906.002,906.002.47%14,800
Nov 4, 20252,788.002,887.002,785.002,836.002,836.001.76%14,800
Oct 31, 20252,808.002,843.002,735.002,787.002,787.00-0.14%11,400
Oct 30, 20252,731.002,835.002,696.002,791.002,791.00-6.03%38,100
Oct 29, 20253,075.003,075.002,958.002,970.002,881.42-3.41%16,200
Oct 28, 20253,030.003,075.002,998.003,075.002,983.29-0.16%13,600
Oct 27, 20253,125.003,155.003,060.003,080.002,988.14-1.44%10,200
Oct 24, 20253,180.003,180.003,055.003,125.003,031.79-0.79%11,100
Oct 23, 20253,020.003,165.003,020.003,150.003,056.053.45%16,600
Oct 22, 20253,000.003,075.003,000.003,045.002,954.181.50%6,200
Oct 21, 20253,040.003,065.002,993.003,000.002,910.52-0.50%7,000
Oct 20, 20252,961.003,015.002,930.003,015.002,925.081.86%6,700
Oct 17, 20252,980.003,030.002,942.002,960.002,871.72-2.15%9,000
Oct 16, 20253,060.003,065.002,988.003,025.002,934.78-1.14%8,000
Oct 15, 20253,010.003,105.003,010.003,060.002,968.732.24%7,900
Oct 14, 20253,010.003,130.002,963.002,993.002,903.73-2.82%13,100
Oct 10, 20253,095.003,140.003,055.003,080.002,988.14-11,300
Oct 9, 20253,215.003,285.003,080.003,080.002,988.14-4.20%20,700
Oct 8, 20253,325.003,325.003,195.003,215.003,119.11-3.31%14,700