Nomura Holdings, Inc. (TYO:8604)
Japan
· Delayed Price · Currency is JPY 1,274.00
+43.50 (3.54%)
Apr 28, 2026, 3:30 PM JST
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,255.00 | 1,275.00 | 1,248.00 | 1,274.00 | 1,274.00 | 3.54% | 23,120,300 |
| Apr 27, 2026 | 1,246.00 | 1,251.50 | 1,227.00 | 1,230.50 | 1,230.50 | -6.21% | 21,603,700 |
| Apr 24, 2026 | 1,330.00 | 1,330.50 | 1,306.00 | 1,312.00 | 1,312.00 | -1.54% | 8,661,500 |
| Apr 23, 2026 | 1,332.50 | 1,347.50 | 1,315.50 | 1,332.50 | 1,332.50 | 0.08% | 9,157,800 |
| Apr 22, 2026 | 1,348.00 | 1,348.50 | 1,325.00 | 1,331.50 | 1,331.50 | -0.22% | 7,073,400 |
| Apr 21, 2026 | 1,345.00 | 1,352.00 | 1,334.50 | 1,334.50 | 1,334.50 | -0.48% | 6,874,500 |
| Apr 20, 2026 | 1,340.50 | 1,349.00 | 1,333.50 | 1,341.00 | 1,341.00 | 0.52% | 6,905,300 |
| Apr 17, 2026 | 1,357.50 | 1,365.00 | 1,329.50 | 1,334.00 | 1,334.00 | -3.86% | 10,668,900 |
| Apr 16, 2026 | 1,431.00 | 1,436.50 | 1,382.00 | 1,387.50 | 1,387.50 | 1.80% | 15,801,200 |
| Apr 15, 2026 | 1,356.50 | 1,372.50 | 1,351.00 | 1,363.00 | 1,363.00 | 3.41% | 15,002,200 |
| Apr 14, 2026 | 1,330.50 | 1,332.50 | 1,316.50 | 1,318.00 | 1,318.00 | 1.35% | 10,036,000 |
| Apr 13, 2026 | 1,307.00 | 1,314.00 | 1,295.00 | 1,300.50 | 1,300.50 | -0.34% | 8,041,800 |
| Apr 10, 2026 | 1,322.00 | 1,323.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.68% | 10,624,500 |
| Apr 9, 2026 | 1,336.50 | 1,337.00 | 1,304.50 | 1,314.00 | 1,314.00 | -1.54% | 12,050,700 |
| Apr 8, 2026 | 1,333.00 | 1,338.50 | 1,317.00 | 1,334.50 | 1,334.50 | 4.63% | 15,230,400 |
| Apr 7, 2026 | 1,279.50 | 1,284.50 | 1,265.00 | 1,275.50 | 1,275.50 | 0.95% | 8,709,700 |
| Apr 6, 2026 | 1,258.00 | 1,275.50 | 1,255.50 | 1,263.50 | 1,263.50 | 0.20% | 6,249,500 |
| Apr 3, 2026 | 1,270.00 | 1,278.00 | 1,260.00 | 1,261.00 | 1,261.00 | 0.56% | 6,862,700 |
| Apr 2, 2026 | 1,292.00 | 1,301.00 | 1,245.00 | 1,254.00 | 1,254.00 | -2.41% | 11,399,200 |
| Apr 1, 2026 | 1,255.00 | 1,285.00 | 1,235.50 | 1,285.00 | 1,285.00 | 6.73% | 12,644,000 |
| Mar 31, 2026 | 1,203.00 | 1,232.50 | 1,190.00 | 1,204.00 | 1,204.00 | 0.08% | 12,882,300 |
| Mar 30, 2026 | 1,185.00 | 1,208.00 | 1,182.50 | 1,203.00 | 1,203.00 | -4.14% | 14,024,000 |
| Mar 27, 2026 | 1,235.50 | 1,269.00 | 1,235.00 | 1,255.00 | 1,235.00 | -0.20% | 14,564,700 |
| Mar 26, 2026 | 1,273.00 | 1,276.50 | 1,246.50 | 1,257.50 | 1,237.46 | -1.33% | 10,707,500 |
| Mar 25, 2026 | 1,263.50 | 1,284.50 | 1,257.50 | 1,274.50 | 1,254.19 | 3.03% | 12,925,200 |
| Mar 24, 2026 | 1,243.50 | 1,245.50 | 1,216.50 | 1,237.00 | 1,217.29 | 1.94% | 12,777,300 |
| Mar 23, 2026 | 1,205.50 | 1,226.50 | 1,197.00 | 1,213.50 | 1,194.16 | -0.41% | 16,007,300 |
| Mar 19, 2026 | 1,218.50 | 1,227.50 | 1,207.00 | 1,218.50 | 1,199.08 | -1.65% | 14,061,900 |
| Mar 18, 2026 | 1,222.00 | 1,244.00 | 1,216.50 | 1,239.00 | 1,219.25 | 4.42% | 14,477,900 |
| Mar 17, 2026 | 1,200.00 | 1,204.50 | 1,181.50 | 1,186.50 | 1,167.59 | 0.47% | 11,133,900 |
| Mar 16, 2026 | 1,185.00 | 1,193.50 | 1,172.00 | 1,181.00 | 1,162.18 | - | 13,273,800 |
| Mar 13, 2026 | 1,174.50 | 1,201.00 | 1,173.00 | 1,181.00 | 1,162.18 | -2.36% | 19,091,900 |
| Mar 12, 2026 | 1,214.50 | 1,218.00 | 1,193.50 | 1,209.50 | 1,190.23 | -1.95% | 12,926,000 |
| Mar 11, 2026 | 1,239.00 | 1,261.00 | 1,232.00 | 1,233.50 | 1,213.84 | 1.23% | 14,201,900 |
| Mar 10, 2026 | 1,206.00 | 1,232.00 | 1,192.50 | 1,218.50 | 1,199.08 | 3.22% | 19,426,600 |
| Mar 9, 2026 | 1,148.00 | 1,190.50 | 1,145.00 | 1,180.50 | 1,161.69 | -5.29% | 22,342,500 |
| Mar 6, 2026 | 1,215.00 | 1,246.50 | 1,208.50 | 1,246.50 | 1,226.64 | 1.05% | 14,220,600 |
| Mar 5, 2026 | 1,271.00 | 1,274.50 | 1,228.50 | 1,233.50 | 1,213.84 | 1.23% | 20,159,000 |
| Mar 4, 2026 | 1,240.50 | 1,263.00 | 1,204.00 | 1,218.50 | 1,199.08 | -5.18% | 20,737,900 |
| Mar 3, 2026 | 1,354.00 | 1,355.00 | 1,282.00 | 1,285.00 | 1,264.52 | -5.13% | 25,132,900 |
| Mar 2, 2026 | 1,350.00 | 1,370.00 | 1,336.50 | 1,354.50 | 1,332.91 | -6.75% | 21,413,800 |
| Feb 27, 2026 | 1,427.00 | 1,454.50 | 1,418.00 | 1,452.50 | 1,429.35 | 2.87% | 15,176,500 |
| Feb 26, 2026 | 1,421.00 | 1,424.00 | 1,409.00 | 1,412.00 | 1,389.50 | 0.89% | 10,519,200 |
| Feb 25, 2026 | 1,396.50 | 1,411.00 | 1,385.50 | 1,399.50 | 1,377.20 | 1.12% | 10,433,600 |
| Feb 24, 2026 | 1,381.00 | 1,389.00 | 1,368.00 | 1,384.00 | 1,361.94 | -1.46% | 11,887,700 |
| Feb 20, 2026 | 1,445.00 | 1,446.00 | 1,390.50 | 1,404.50 | 1,382.12 | -3.74% | 14,047,400 |
| Feb 19, 2026 | 1,464.00 | 1,465.00 | 1,444.00 | 1,459.00 | 1,435.75 | 0.38% | 10,702,400 |
| Feb 18, 2026 | 1,464.00 | 1,481.50 | 1,446.50 | 1,453.50 | 1,430.34 | 1.36% | 11,386,900 |
| Feb 17, 2026 | 1,450.00 | 1,471.50 | 1,433.00 | 1,434.00 | 1,411.15 | 0.46% | 11,959,200 |
| Feb 16, 2026 | 1,459.00 | 1,462.00 | 1,422.50 | 1,427.50 | 1,404.75 | -1.01% | 12,058,800 |
| Feb 13, 2026 | 1,438.50 | 1,456.50 | 1,435.00 | 1,442.00 | 1,419.02 | -0.10% | 13,566,900 |
| Feb 12, 2026 | 1,436.00 | 1,453.50 | 1,433.00 | 1,443.50 | 1,420.50 | 0.07% | 11,039,800 |
| Feb 10, 2026 | 1,439.00 | 1,454.00 | 1,435.00 | 1,442.50 | 1,419.51 | 2.16% | 10,574,400 |
| Feb 9, 2026 | 1,450.00 | 1,450.00 | 1,409.50 | 1,412.00 | 1,389.50 | 3.07% | 13,057,800 |
| Feb 6, 2026 | 1,352.00 | 1,374.00 | 1,341.00 | 1,370.00 | 1,348.17 | 1.56% | 9,804,100 |
| Feb 5, 2026 | 1,384.00 | 1,384.00 | 1,337.50 | 1,349.00 | 1,327.50 | -1.53% | 10,782,500 |
| Feb 4, 2026 | 1,344.00 | 1,371.00 | 1,335.50 | 1,370.00 | 1,348.17 | 1.00% | 10,043,600 |
| Feb 3, 2026 | 1,346.00 | 1,356.50 | 1,335.50 | 1,356.50 | 1,334.88 | 4.03% | 10,949,000 |
| Feb 2, 2026 | 1,372.00 | 1,380.50 | 1,304.00 | 1,304.00 | 1,283.22 | -7.71% | 21,151,400 |
| Jan 30, 2026 | 1,438.00 | 1,439.00 | 1,406.50 | 1,413.00 | 1,390.48 | -0.70% | 12,283,100 |
| Jan 29, 2026 | 1,407.00 | 1,432.00 | 1,397.00 | 1,423.00 | 1,400.32 | 2.34% | 9,681,600 |
| Jan 28, 2026 | 1,380.00 | 1,396.50 | 1,371.00 | 1,390.50 | 1,368.34 | -0.04% | 6,267,300 |
| Jan 27, 2026 | 1,380.50 | 1,394.00 | 1,371.00 | 1,391.00 | 1,368.83 | 0.43% | 6,616,700 |
| Jan 26, 2026 | 1,390.50 | 1,407.50 | 1,385.00 | 1,385.00 | 1,362.93 | -2.81% | 7,090,300 |
| Jan 23, 2026 | 1,425.00 | 1,438.50 | 1,411.00 | 1,425.00 | 1,402.29 | 0.81% | 6,508,800 |
| Jan 22, 2026 | 1,429.50 | 1,430.00 | 1,405.00 | 1,413.50 | 1,390.97 | 1.00% | 7,725,000 |
| Jan 21, 2026 | 1,382.50 | 1,402.50 | 1,377.00 | 1,399.50 | 1,377.20 | -2.98% | 13,235,400 |
| Jan 20, 2026 | 1,465.00 | 1,470.00 | 1,436.00 | 1,442.50 | 1,419.51 | -2.30% | 9,688,900 |
| Jan 19, 2026 | 1,475.00 | 1,480.50 | 1,450.00 | 1,476.50 | 1,452.97 | -0.03% | 9,150,400 |
| Jan 16, 2026 | 1,491.50 | 1,497.00 | 1,471.00 | 1,477.00 | 1,453.46 | -0.97% | 11,228,100 |
| Jan 15, 2026 | 1,480.00 | 1,506.50 | 1,477.50 | 1,491.50 | 1,467.73 | 0.44% | 11,541,900 |
| Jan 14, 2026 | 1,479.00 | 1,485.00 | 1,452.50 | 1,485.00 | 1,461.33 | 0.61% | 13,283,000 |
| Jan 13, 2026 | 1,470.50 | 1,488.00 | 1,459.00 | 1,476.00 | 1,452.48 | 4.87% | 13,570,200 |
| Jan 9, 2026 | 1,413.50 | 1,418.00 | 1,398.00 | 1,407.50 | 1,385.07 | 1.59% | 8,585,100 |
| Jan 8, 2026 | 1,385.00 | 1,398.50 | 1,381.00 | 1,385.50 | 1,363.42 | -1.46% | 9,796,200 |
| Jan 7, 2026 | 1,386.00 | 1,413.00 | 1,385.50 | 1,406.00 | 1,383.59 | 0.46% | 12,176,400 |
| Jan 6, 2026 | 1,365.00 | 1,405.00 | 1,363.00 | 1,399.50 | 1,377.20 | 3.90% | 12,112,600 |
| Jan 5, 2026 | 1,320.00 | 1,349.50 | 1,319.50 | 1,347.00 | 1,325.53 | 3.54% | 9,772,100 |
| Dec 30, 2025 | 1,321.00 | 1,321.00 | 1,301.00 | 1,301.00 | 1,280.27 | -1.66% | 6,494,500 |
| Dec 29, 2025 | 1,312.00 | 1,334.00 | 1,306.00 | 1,323.00 | 1,301.92 | 0.84% | 7,075,400 |
| Dec 26, 2025 | 1,300.50 | 1,325.00 | 1,299.50 | 1,312.00 | 1,291.09 | 0.69% | 7,461,300 |
| Dec 25, 2025 | 1,307.00 | 1,307.00 | 1,292.00 | 1,303.00 | 1,282.24 | 0.93% | 3,880,300 |
| Dec 24, 2025 | 1,300.00 | 1,305.00 | 1,287.50 | 1,291.00 | 1,270.43 | -0.50% | 7,246,800 |
| Dec 23, 2025 | 1,288.50 | 1,301.50 | 1,287.50 | 1,297.50 | 1,276.82 | 0.58% | 7,016,900 |
| Dec 22, 2025 | 1,305.00 | 1,309.50 | 1,284.00 | 1,290.00 | 1,269.44 | 2.22% | 7,979,100 |
| Dec 19, 2025 | 1,268.00 | 1,270.50 | 1,253.00 | 1,262.00 | 1,241.89 | -0.71% | 12,916,800 |
| Dec 18, 2025 | 1,254.50 | 1,271.00 | 1,252.00 | 1,271.00 | 1,250.75 | 1.84% | 9,346,900 |
| Dec 17, 2025 | 1,251.00 | 1,255.50 | 1,239.00 | 1,248.00 | 1,228.11 | -0.20% | 7,643,800 |
| Dec 16, 2025 | 1,299.50 | 1,301.00 | 1,250.50 | 1,250.50 | 1,230.57 | -2.80% | 10,288,700 |
| Dec 15, 2025 | 1,298.50 | 1,298.50 | 1,280.50 | 1,286.50 | 1,266.00 | -1.64% | 9,333,300 |
| Dec 12, 2025 | 1,291.00 | 1,309.50 | 1,289.00 | 1,308.00 | 1,287.16 | 2.27% | 13,627,100 |
| Dec 11, 2025 | 1,289.00 | 1,290.00 | 1,264.00 | 1,279.00 | 1,258.62 | 1.59% | 13,089,800 |
| Dec 10, 2025 | 1,229.00 | 1,260.50 | 1,225.50 | 1,259.00 | 1,238.94 | 4.18% | 16,228,600 |
| Dec 9, 2025 | 1,225.00 | 1,225.00 | 1,200.50 | 1,208.50 | 1,189.24 | -0.82% | 6,477,300 |
| Dec 8, 2025 | 1,217.50 | 1,218.50 | 1,197.00 | 1,218.50 | 1,199.08 | 1.63% | 6,902,500 |
| Dec 5, 2025 | 1,221.00 | 1,226.00 | 1,192.00 | 1,199.00 | 1,179.89 | -3.27% | 11,492,100 |
| Dec 4, 2025 | 1,200.00 | 1,239.50 | 1,195.50 | 1,239.50 | 1,219.75 | 3.72% | 11,866,600 |
| Dec 3, 2025 | 1,200.00 | 1,212.00 | 1,185.00 | 1,195.00 | 1,175.96 | 0.84% | 10,228,700 |
| Dec 2, 2025 | 1,185.00 | 1,189.50 | 1,174.50 | 1,185.00 | 1,166.12 | 0.72% | 7,245,500 |
| Dec 1, 2025 | 1,185.00 | 1,186.50 | 1,161.50 | 1,176.50 | 1,157.75 | -0.08% | 7,436,100 |