NOMURA Co., Ltd. (TYO:9716)
Japan
· Delayed Price · Currency is JPY 1,189.00
+33.00 (2.85%)
Apr 28, 2026, 3:30 PM JST
NOMURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,160.00 | 1,189.00 | 1,155.00 | 1,189.00 | 1,189.00 | 2.85% | 410,000 |
| Apr 27, 2026 | 1,139.00 | 1,163.00 | 1,133.00 | 1,156.00 | 1,156.00 | 0.35% | 342,600 |
| Apr 24, 2026 | 1,158.00 | 1,164.00 | 1,146.00 | 1,152.00 | 1,152.00 | -0.09% | 279,800 |
| Apr 23, 2026 | 1,150.00 | 1,160.00 | 1,140.00 | 1,153.00 | 1,153.00 | -1.71% | 356,100 |
| Apr 22, 2026 | 1,197.00 | 1,203.00 | 1,172.00 | 1,173.00 | 1,173.00 | -1.92% | 302,200 |
| Apr 21, 2026 | 1,211.00 | 1,221.00 | 1,192.00 | 1,196.00 | 1,196.00 | -0.25% | 356,800 |
| Apr 20, 2026 | 1,210.00 | 1,217.00 | 1,195.00 | 1,199.00 | 1,199.00 | -1.24% | 330,800 |
| Apr 17, 2026 | 1,232.00 | 1,242.00 | 1,211.00 | 1,214.00 | 1,214.00 | -1.06% | 363,500 |
| Apr 16, 2026 | 1,241.00 | 1,265.00 | 1,224.00 | 1,227.00 | 1,227.00 | -0.73% | 548,400 |
| Apr 15, 2026 | 1,293.00 | 1,302.00 | 1,229.00 | 1,236.00 | 1,236.00 | -8.78% | 970,600 |
| Apr 14, 2026 | 1,366.00 | 1,367.00 | 1,344.00 | 1,355.00 | 1,355.00 | 1.12% | 365,500 |
| Apr 13, 2026 | 1,346.00 | 1,369.00 | 1,330.00 | 1,340.00 | 1,340.00 | -1.76% | 247,400 |
| Apr 10, 2026 | 1,371.00 | 1,379.00 | 1,353.00 | 1,364.00 | 1,364.00 | -0.94% | 192,400 |
| Apr 9, 2026 | 1,386.00 | 1,399.00 | 1,373.00 | 1,377.00 | 1,377.00 | -0.94% | 225,400 |
| Apr 8, 2026 | 1,385.00 | 1,398.00 | 1,378.00 | 1,390.00 | 1,390.00 | 2.28% | 298,000 |
| Apr 7, 2026 | 1,342.00 | 1,361.00 | 1,342.00 | 1,359.00 | 1,359.00 | 0.89% | 155,300 |
| Apr 6, 2026 | 1,334.00 | 1,353.00 | 1,334.00 | 1,347.00 | 1,347.00 | 0.97% | 167,400 |
| Apr 3, 2026 | 1,315.00 | 1,337.00 | 1,315.00 | 1,334.00 | 1,334.00 | 1.44% | 233,000 |
| Apr 2, 2026 | 1,337.00 | 1,352.00 | 1,308.00 | 1,315.00 | 1,315.00 | -1.28% | 265,600 |
| Apr 1, 2026 | 1,309.00 | 1,335.00 | 1,297.00 | 1,332.00 | 1,332.00 | 4.14% | 262,700 |
| Mar 31, 2026 | 1,280.00 | 1,302.00 | 1,269.00 | 1,279.00 | 1,279.00 | -0.16% | 189,400 |
| Mar 30, 2026 | 1,272.00 | 1,283.00 | 1,253.00 | 1,281.00 | 1,281.00 | -3.39% | 313,000 |
| Mar 27, 2026 | 1,323.00 | 1,333.00 | 1,320.00 | 1,326.00 | 1,326.00 | 0.23% | 265,900 |
| Mar 26, 2026 | 1,332.00 | 1,333.00 | 1,307.00 | 1,323.00 | 1,323.00 | -1.05% | 215,900 |
| Mar 25, 2026 | 1,332.00 | 1,348.00 | 1,329.00 | 1,337.00 | 1,337.00 | 1.44% | 165,600 |
| Mar 24, 2026 | 1,313.00 | 1,323.00 | 1,309.00 | 1,318.00 | 1,318.00 | 2.81% | 174,400 |
| Mar 23, 2026 | 1,300.00 | 1,300.00 | 1,274.00 | 1,282.00 | 1,282.00 | -3.10% | 285,700 |
| Mar 19, 2026 | 1,331.00 | 1,334.00 | 1,322.00 | 1,323.00 | 1,323.00 | -2.29% | 265,600 |
| Mar 18, 2026 | 1,341.00 | 1,359.00 | 1,321.00 | 1,354.00 | 1,354.00 | 1.58% | 387,000 |
| Mar 17, 2026 | 1,350.00 | 1,356.00 | 1,330.00 | 1,333.00 | 1,333.00 | -0.74% | 202,600 |
| Mar 16, 2026 | 1,320.00 | 1,352.00 | 1,318.00 | 1,343.00 | 1,343.00 | 0.75% | 209,700 |
| Mar 13, 2026 | 1,327.00 | 1,352.00 | 1,327.00 | 1,333.00 | 1,333.00 | -1.55% | 281,000 |
| Mar 12, 2026 | 1,358.00 | 1,366.00 | 1,347.00 | 1,354.00 | 1,354.00 | -1.74% | 283,400 |
| Mar 11, 2026 | 1,374.00 | 1,393.00 | 1,373.00 | 1,378.00 | 1,378.00 | 0.80% | 191,900 |
| Mar 10, 2026 | 1,355.00 | 1,378.00 | 1,353.00 | 1,367.00 | 1,367.00 | 1.56% | 264,700 |
| Mar 9, 2026 | 1,340.00 | 1,359.00 | 1,320.00 | 1,346.00 | 1,346.00 | -5.14% | 422,600 |
| Mar 6, 2026 | 1,400.00 | 1,419.00 | 1,379.00 | 1,419.00 | 1,419.00 | 0.35% | 225,800 |
| Mar 5, 2026 | 1,402.00 | 1,434.00 | 1,398.00 | 1,414.00 | 1,414.00 | 3.67% | 401,700 |
| Mar 4, 2026 | 1,380.00 | 1,399.00 | 1,339.00 | 1,364.00 | 1,364.00 | -2.85% | 535,000 |
| Mar 3, 2026 | 1,447.00 | 1,454.00 | 1,396.00 | 1,404.00 | 1,404.00 | -3.70% | 333,600 |
| Mar 2, 2026 | 1,430.00 | 1,463.00 | 1,417.00 | 1,458.00 | 1,458.00 | -0.55% | 339,400 |
| Feb 27, 2026 | 1,428.00 | 1,466.00 | 1,417.00 | 1,466.00 | 1,466.00 | 3.68% | 962,400 |
| Feb 26, 2026 | 1,405.00 | 1,427.00 | 1,393.00 | 1,414.00 | 1,414.00 | -1.87% | 741,700 |
| Feb 25, 2026 | 1,431.00 | 1,447.00 | 1,424.00 | 1,441.00 | 1,399.00 | 0.91% | 853,900 |
| Feb 24, 2026 | 1,442.00 | 1,447.00 | 1,423.00 | 1,428.00 | 1,386.38 | -0.35% | 556,900 |
| Feb 20, 2026 | 1,446.00 | 1,454.00 | 1,425.00 | 1,433.00 | 1,391.23 | 0.28% | 498,700 |
| Feb 19, 2026 | 1,421.00 | 1,430.00 | 1,405.00 | 1,429.00 | 1,387.35 | 1.13% | 271,400 |
| Feb 18, 2026 | 1,420.00 | 1,421.00 | 1,405.00 | 1,413.00 | 1,371.82 | 0.43% | 277,400 |
| Feb 17, 2026 | 1,402.00 | 1,431.00 | 1,399.00 | 1,407.00 | 1,365.99 | -0.85% | 291,700 |
| Feb 16, 2026 | 1,414.00 | 1,419.00 | 1,389.00 | 1,419.00 | 1,377.64 | 0.92% | 299,200 |
| Feb 13, 2026 | 1,427.00 | 1,434.00 | 1,393.00 | 1,406.00 | 1,365.02 | -2.09% | 369,900 |
| Feb 12, 2026 | 1,434.00 | 1,441.00 | 1,420.00 | 1,436.00 | 1,394.15 | 0.63% | 333,900 |
| Feb 10, 2026 | 1,432.00 | 1,435.00 | 1,421.00 | 1,427.00 | 1,385.41 | 0.42% | 406,400 |
| Feb 9, 2026 | 1,404.00 | 1,425.00 | 1,390.00 | 1,421.00 | 1,379.58 | 2.97% | 529,400 |
| Feb 6, 2026 | 1,380.00 | 1,390.00 | 1,372.00 | 1,380.00 | 1,339.78 | -0.36% | 244,700 |
| Feb 5, 2026 | 1,389.00 | 1,397.00 | 1,379.00 | 1,385.00 | 1,344.63 | 0.51% | 304,500 |
| Feb 4, 2026 | 1,370.00 | 1,390.00 | 1,367.00 | 1,378.00 | 1,337.84 | -0.29% | 236,900 |
| Feb 3, 2026 | 1,370.00 | 1,391.00 | 1,368.00 | 1,382.00 | 1,341.72 | 1.47% | 282,600 |
| Feb 2, 2026 | 1,371.00 | 1,383.00 | 1,358.00 | 1,362.00 | 1,322.30 | -0.29% | 333,700 |
| Jan 30, 2026 | 1,369.00 | 1,375.00 | 1,358.00 | 1,366.00 | 1,326.19 | -0.22% | 283,200 |
| Jan 29, 2026 | 1,364.00 | 1,371.00 | 1,350.00 | 1,369.00 | 1,329.10 | -0.36% | 501,000 |
| Jan 28, 2026 | 1,380.00 | 1,384.00 | 1,363.00 | 1,374.00 | 1,333.95 | -1.86% | 439,500 |
| Jan 27, 2026 | 1,381.00 | 1,404.00 | 1,369.00 | 1,400.00 | 1,359.20 | 0.36% | 388,500 |
| Jan 26, 2026 | 1,402.00 | 1,403.00 | 1,384.00 | 1,395.00 | 1,354.34 | -0.14% | 364,700 |
| Jan 23, 2026 | 1,389.00 | 1,403.00 | 1,381.00 | 1,397.00 | 1,356.28 | 0.58% | 270,100 |
| Jan 22, 2026 | 1,380.00 | 1,404.00 | 1,376.00 | 1,389.00 | 1,348.52 | 1.09% | 484,500 |
| Jan 21, 2026 | 1,360.00 | 1,384.00 | 1,354.00 | 1,374.00 | 1,333.95 | -0.29% | 388,100 |
| Jan 20, 2026 | 1,387.00 | 1,392.00 | 1,367.00 | 1,378.00 | 1,337.84 | -0.65% | 340,800 |
| Jan 19, 2026 | 1,418.00 | 1,424.00 | 1,387.00 | 1,387.00 | 1,346.57 | -1.98% | 298,500 |
| Jan 16, 2026 | 1,388.00 | 1,420.00 | 1,385.00 | 1,415.00 | 1,373.76 | 0.93% | 444,500 |
| Jan 15, 2026 | 1,387.00 | 1,426.00 | 1,385.00 | 1,402.00 | 1,361.14 | 0.29% | 495,600 |
| Jan 14, 2026 | 1,412.00 | 1,416.00 | 1,382.00 | 1,398.00 | 1,357.25 | -0.71% | 657,500 |
| Jan 13, 2026 | 1,385.00 | 1,422.00 | 1,370.00 | 1,408.00 | 1,366.96 | 6.83% | 1,230,700 |
| Jan 9, 2026 | 1,346.00 | 1,358.00 | 1,308.00 | 1,318.00 | 1,279.59 | -2.08% | 554,500 |
| Jan 8, 2026 | 1,356.00 | 1,366.00 | 1,346.00 | 1,346.00 | 1,306.77 | -0.74% | 298,400 |
| Jan 7, 2026 | 1,333.00 | 1,365.00 | 1,329.00 | 1,356.00 | 1,316.48 | 0.67% | 388,000 |
| Jan 6, 2026 | 1,330.00 | 1,355.00 | 1,328.00 | 1,347.00 | 1,307.74 | 2.28% | 377,800 |
| Jan 5, 2026 | 1,331.00 | 1,343.00 | 1,315.00 | 1,317.00 | 1,278.61 | -0.90% | 386,900 |
| Dec 30, 2025 | 1,340.00 | 1,344.00 | 1,324.00 | 1,329.00 | 1,290.26 | -0.89% | 301,400 |
| Dec 29, 2025 | 1,335.00 | 1,355.00 | 1,332.00 | 1,341.00 | 1,301.91 | 1.06% | 371,000 |
| Dec 26, 2025 | 1,331.00 | 1,344.00 | 1,319.00 | 1,327.00 | 1,288.32 | 0.08% | 225,200 |
| Dec 25, 2025 | 1,320.00 | 1,328.00 | 1,306.00 | 1,326.00 | 1,287.35 | 0.99% | 212,200 |
| Dec 24, 2025 | 1,315.00 | 1,319.00 | 1,306.00 | 1,313.00 | 1,274.73 | 0.23% | 264,900 |
| Dec 23, 2025 | 1,306.00 | 1,317.00 | 1,298.00 | 1,310.00 | 1,271.82 | 1.08% | 288,000 |
| Dec 22, 2025 | 1,305.00 | 1,308.00 | 1,289.00 | 1,296.00 | 1,258.23 | 0.15% | 260,100 |
| Dec 19, 2025 | 1,289.00 | 1,304.00 | 1,285.00 | 1,294.00 | 1,256.28 | 0.15% | 422,500 |
| Dec 18, 2025 | 1,258.00 | 1,297.00 | 1,254.00 | 1,292.00 | 1,254.34 | 3.11% | 429,100 |
| Dec 17, 2025 | 1,278.00 | 1,279.00 | 1,244.00 | 1,253.00 | 1,216.48 | -1.96% | 288,800 |
| Dec 16, 2025 | 1,292.00 | 1,297.00 | 1,278.00 | 1,278.00 | 1,240.75 | -0.62% | 390,600 |
| Dec 15, 2025 | 1,260.00 | 1,290.00 | 1,249.00 | 1,286.00 | 1,248.52 | 3.63% | 560,800 |
| Dec 12, 2025 | 1,238.00 | 1,249.00 | 1,233.00 | 1,241.00 | 1,204.83 | 1.80% | 313,000 |
| Dec 11, 2025 | 1,230.00 | 1,230.00 | 1,209.00 | 1,219.00 | 1,183.47 | -0.08% | 221,600 |
| Dec 10, 2025 | 1,220.00 | 1,229.00 | 1,209.00 | 1,220.00 | 1,184.44 | 1.50% | 308,400 |
| Dec 9, 2025 | 1,217.00 | 1,220.00 | 1,200.00 | 1,202.00 | 1,166.97 | -0.74% | 244,100 |
| Dec 8, 2025 | 1,224.00 | 1,234.00 | 1,207.00 | 1,211.00 | 1,175.70 | -0.33% | 382,800 |
| Dec 5, 2025 | 1,200.00 | 1,216.00 | 1,198.00 | 1,215.00 | 1,179.59 | -0.25% | 392,500 |
| Dec 4, 2025 | 1,191.00 | 1,220.00 | 1,191.00 | 1,218.00 | 1,182.50 | 2.27% | 296,900 |
| Dec 3, 2025 | 1,213.00 | 1,215.00 | 1,191.00 | 1,191.00 | 1,156.29 | -1.49% | 251,400 |
| Dec 2, 2025 | 1,195.00 | 1,217.00 | 1,185.00 | 1,209.00 | 1,173.76 | 0.83% | 320,400 |
| Dec 1, 2025 | 1,208.00 | 1,222.00 | 1,189.00 | 1,199.00 | 1,164.05 | -0.75% | 467,900 |