Skip to main content
Nomura Corporation (TYO:7131)
Japan flag Japan · Delayed Price · Currency is JPY
3,825.00
+20.00 (0.53%)
Apr 28, 2026, 3:14 PM JST

Nomura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,805.003,825.003,770.003,825.003,825.000.53%4,000
Apr 27, 20263,930.003,950.003,805.003,805.003,805.00-2.69%6,400
Apr 24, 20263,930.003,980.003,880.003,910.003,910.00-0.51%2,400
Apr 23, 20264,135.004,135.003,840.003,930.003,930.00-4.96%17,100
Apr 22, 20264,135.004,255.004,115.004,135.004,135.00-2,000
Apr 21, 20264,310.004,310.004,030.004,135.004,135.00-4.06%7,400
Apr 20, 20264,245.004,350.004,130.004,310.004,310.001.53%7,800
Apr 17, 20264,130.004,395.004,130.004,245.004,245.002.78%8,000
Apr 16, 20264,100.004,215.004,095.004,130.004,130.000.85%7,000
Apr 15, 20264,225.004,245.004,080.004,095.004,095.00-2.27%3,500
Apr 14, 20264,260.004,260.004,150.004,190.004,190.00-5,100
Apr 13, 20264,105.004,290.004,085.004,190.004,190.003.20%9,300
Apr 10, 20264,040.004,125.004,020.004,060.004,060.001.50%4,900
Apr 9, 20264,020.004,090.004,000.004,000.004,000.000.38%5,400
Apr 8, 20263,975.004,025.003,805.003,985.003,985.002.05%9,400
Apr 7, 20263,770.003,910.003,770.003,905.003,905.003.86%4,900
Apr 6, 20263,955.004,000.003,760.003,760.003,760.00-3.22%12,300
Apr 3, 20263,725.003,885.003,725.003,885.003,885.005.43%7,100
Apr 2, 20263,610.003,770.003,605.003,685.003,685.003.80%15,000
Apr 1, 20263,505.003,550.003,465.003,550.003,550.005.50%2,500
Mar 31, 20263,405.003,500.003,365.003,365.003,365.00-2.32%6,200
Mar 30, 20263,415.003,470.003,390.003,445.003,445.00-1.15%5,500
Mar 27, 20263,370.003,545.003,370.003,485.003,485.001.31%6,600
Mar 26, 20263,460.003,660.003,390.003,440.003,440.00-4.44%9,000
Mar 25, 20263,380.003,635.003,380.003,600.003,600.008.76%11,700
Mar 24, 20263,320.003,350.003,215.003,310.003,310.001.07%25,000
Mar 23, 20263,435.003,495.003,190.003,275.003,275.00-6.56%35,500
Mar 19, 20263,650.003,650.003,505.003,505.003,505.00-5.65%11,200
Mar 18, 20263,695.003,715.003,540.003,715.003,715.001.23%11,300
Mar 17, 20263,680.003,780.003,565.003,670.003,670.00-17,400
Mar 16, 20263,985.003,985.003,555.003,670.003,670.00-8.14%31,900
Mar 13, 20264,045.004,045.003,910.003,995.003,995.00-0.62%6,900
Mar 12, 20263,945.004,030.003,945.004,020.004,020.001.39%3,900
Mar 11, 20264,065.004,065.003,900.003,965.003,965.00-2.46%11,500
Mar 10, 20264,000.004,120.003,980.004,065.004,065.001.63%2,500
Mar 9, 20263,995.004,070.003,810.004,000.004,000.00-0.62%7,500
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