Skip to main content
Nomura Holdings, Inc. (NMR)
NYSE: NMR · Real-Time Price · USD
8.20
+0.05 (0.61%)
At close: Mar 4, 2026, 4:00 PM EST
8.20
0.00 (0.00%)
After-hours: Mar 4, 2026, 6:30 PM EST

Nomura Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20268.148.228.058.208.200.61%1,586,064
Mar 3, 20267.998.217.788.158.15-5.78%5,209,984
Mar 2, 20268.538.678.338.658.65-3.89%3,991,602
Feb 27, 20269.249.298.969.009.00-2.17%2,594,804
Feb 26, 20269.139.209.109.209.200.33%1,161,510
Feb 25, 20269.069.189.069.179.171.33%762,549
Feb 24, 20268.939.068.889.059.05-0.11%1,155,427
Feb 23, 20269.159.298.999.069.06-1.84%2,216,455
Feb 20, 20269.129.248.999.239.23-1.70%1,330,824
Feb 19, 20269.359.399.309.399.39-1.16%1,897,358
Feb 18, 20269.439.559.439.509.500.96%1,144,232
Feb 17, 20269.409.479.359.419.41-1.36%1,732,048
Feb 13, 20269.509.589.409.549.542.69%1,621,699
Feb 12, 20269.469.499.189.299.29-1.38%1,492,684
Feb 11, 20269.469.509.359.429.420.64%1,407,150
Feb 10, 20269.409.529.329.369.360.75%1,864,601
Feb 9, 20269.139.329.079.299.291.86%1,078,545
Feb 6, 20268.969.158.929.129.125.68%1,772,389
Feb 5, 20268.628.718.588.638.63-1.93%2,313,146
Feb 4, 20268.818.928.708.808.801.97%1,694,753
Feb 3, 20268.668.688.488.638.630.12%1,285,233
Feb 2, 20268.568.688.468.628.62-2.82%1,446,453
Jan 30, 20269.049.108.778.878.87-4.62%1,646,581
Jan 29, 20269.319.429.159.309.302.20%2,818,751
Jan 28, 20269.089.129.009.109.10-0.22%1,437,973
Jan 27, 20269.059.139.049.129.120.88%978,073
Jan 26, 20269.069.068.989.049.040.89%1,651,227
Jan 23, 20268.958.998.898.968.96-0.22%1,068,318
Jan 22, 20268.999.028.958.988.98-1,021,939
Jan 21, 20268.929.068.858.988.98-1,756,195
Jan 20, 20269.029.088.958.988.98-3.34%2,139,680
Jan 16, 20269.359.359.249.299.29-1.06%806,408
Jan 15, 20269.429.479.379.399.391.40%1,138,896
Jan 14, 20269.279.289.209.269.260.33%1,478,820
Jan 13, 20269.349.359.229.239.230.65%1,383,974
Jan 12, 20269.089.209.089.179.170.88%754,574
Jan 9, 20269.079.158.999.099.092.25%1,177,054
Jan 8, 20268.838.898.818.898.890.45%840,373
Jan 7, 20268.959.008.858.858.850.45%1,327,912
Jan 6, 20268.888.918.818.818.811.50%1,321,758
Jan 5, 20268.608.708.608.688.682.72%900,328
Jan 2, 20268.458.508.418.458.450.72%827,628
Dec 31, 20258.408.408.368.398.39-0.59%586,937
Dec 30, 20258.468.468.408.448.44-0.12%502,793
Dec 29, 20258.478.498.438.458.450.48%662,125
Dec 26, 20258.438.438.398.418.411.08%502,340
Dec 24, 20258.338.368.308.328.32-0.72%613,008
Dec 23, 20258.378.408.368.388.380.96%687,014
Dec 22, 20258.188.308.188.308.300.73%1,067,516
Dec 19, 20258.178.258.158.248.240.37%1,212,122
Dec 18, 20258.308.308.218.218.211.99%1,362,961
Dec 17, 20258.108.188.048.058.05-1.59%1,710,927
Dec 16, 20258.148.238.108.188.18-2.27%1,255,969
Dec 15, 20258.428.508.358.378.370.97%1,484,490
Dec 12, 20258.358.378.258.298.29-0.24%856,052
Dec 11, 20258.238.368.228.318.312.34%1,634,768
Dec 10, 20258.048.158.048.128.124.37%1,197,834
Dec 9, 20257.787.837.777.787.78-0.26%913,977
Dec 8, 20257.847.857.787.807.80-0.26%499,520
Dec 5, 20257.857.857.777.827.82-1.01%836,636
Dec 4, 20257.937.987.897.907.901.94%684,729
Dec 3, 20257.687.757.647.757.750.91%501,252
Dec 2, 20257.677.727.647.687.680.52%848,131
Dec 1, 20257.567.687.567.647.640.79%967,664
Nov 28, 20257.637.637.557.587.58-0.79%354,445
Nov 26, 20257.507.667.477.647.644.37%869,346
Nov 25, 20257.217.337.187.327.320.41%801,002
Nov 24, 20257.197.317.187.297.291.82%855,885
Nov 21, 20257.167.197.057.167.162.58%2,678,397
Nov 20, 20257.227.226.986.986.98-0.14%2,594,876
Nov 19, 20256.937.006.926.996.990.72%955,628
Nov 18, 20256.916.966.886.946.94-0.72%920,464
Nov 17, 20257.107.126.956.996.99-5.41%878,186
Nov 14, 20257.307.447.307.397.390.96%545,281
Nov 13, 20257.427.437.307.327.32-0.54%573,704
Nov 12, 20257.307.387.297.367.362.22%380,330
Nov 11, 20257.177.227.167.207.20-344,085
Nov 10, 20257.157.227.137.207.201.41%519,244
Nov 7, 20257.097.116.997.107.100.42%719,338
Nov 6, 20257.057.107.007.077.071.58%648,979
Nov 5, 20256.886.986.886.966.96-0.29%444,409
Nov 4, 20256.997.056.966.986.98-2.24%615,382
Nov 3, 20257.147.157.097.147.140.28%423,750
Oct 31, 20257.097.137.077.127.120.85%1,290,251
Oct 30, 20257.107.157.067.067.06-0.14%614,682
Oct 29, 20257.117.137.057.077.07-1.94%679,140
Oct 28, 20257.197.287.137.217.211.84%578,781
Oct 27, 20257.127.137.077.087.082.31%909,680
Oct 24, 20256.936.936.886.926.92-0.57%408,483
Oct 23, 20256.946.986.936.966.96-0.57%377,560
Oct 22, 20257.057.056.957.007.00-0.99%598,001
Oct 21, 20257.057.077.037.077.07-0.70%474,817
Oct 20, 20257.097.127.087.127.121.28%424,970
Oct 17, 20256.937.036.937.037.03-531,846
Oct 16, 20257.097.107.017.037.03-0.42%719,849
Oct 15, 20257.057.137.017.067.062.47%660,669
Oct 14, 20256.786.946.786.896.890.73%629,590
Oct 13, 20256.846.846.756.846.841.63%979,920
Oct 10, 20256.996.996.716.736.73-5.87%922,946
Oct 9, 20257.237.247.137.157.15-0.14%465,055