Skip to main content
Nomura Holdings, Inc. (NMR)
NYSE: NMR · Real-Time Price · USD
8.79
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
8.97
+0.18 (2.05%)
After-hours: Jun 26, 2026, 7:33 PM EDT

Nomura Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.828.928.768.798.79-1,142,855
Jun 25, 20268.969.068.778.798.792.09%1,681,283
Jun 24, 20268.738.778.618.618.61-0.35%1,151,814
Jun 23, 20268.688.758.618.648.64-4.11%1,363,359
Jun 22, 20268.979.088.969.019.010.45%914,595
Jun 18, 20269.079.098.978.978.97-1.43%1,373,180
Jun 17, 20269.119.319.099.109.102.13%2,593,998
Jun 16, 20268.868.968.868.918.911.14%1,303,675
Jun 15, 20268.918.928.798.818.810.92%1,858,605
Jun 12, 20268.638.768.588.738.730.46%1,577,539
Jun 11, 20268.528.708.448.698.692.00%1,555,994
Jun 10, 20268.628.748.518.528.52-2.18%1,501,629
Jun 9, 20268.808.878.558.718.711.52%2,182,783
Jun 8, 20268.578.708.578.588.582.02%1,609,371
Jun 5, 20268.548.578.388.418.41-2.77%1,551,685
Jun 4, 20268.478.658.478.658.653.47%1,165,946
Jun 3, 20268.428.448.358.368.360.12%925,306
Jun 2, 20268.278.398.278.358.351.95%1,214,701
Jun 1, 20268.108.208.108.198.190.99%1,472,979
May 29, 20268.098.208.078.118.111.50%1,938,591
May 28, 20268.058.057.907.997.990.38%1,929,562
May 27, 20267.977.987.897.967.96-1.36%1,752,635
May 26, 20268.048.098.028.078.07-0.49%1,547,221
May 22, 20268.168.198.118.118.11-1.34%1,024,729
May 21, 20268.108.278.068.228.220.86%1,309,007
May 20, 20267.958.177.958.158.151.88%1,490,601
May 19, 20268.018.117.978.008.00-0.12%1,152,562
May 18, 20268.008.087.948.018.010.12%1,437,716
May 15, 20268.048.068.008.008.00-0.99%1,373,170
May 14, 20268.088.148.058.088.08-0.12%796,208
May 13, 20268.008.128.008.098.092.41%872,125
May 12, 20267.867.907.717.907.90-2,373,485
May 11, 20267.897.957.877.907.90-0.63%1,386,797
May 8, 20267.947.987.917.957.950.63%1,332,582
May 7, 20268.088.087.907.907.90-3.19%1,652,758
May 6, 20268.068.218.048.168.163.42%1,399,394
May 5, 20267.837.937.777.897.891.54%1,191,647
May 4, 20267.807.887.747.777.77-0.51%1,144,895
May 1, 20267.887.907.757.817.81-3.10%1,405,170
Apr 30, 20267.938.097.938.068.062.94%1,179,585
Apr 29, 20267.867.897.817.837.83-0.76%1,257,140
Apr 28, 20267.997.997.837.897.891.68%987,982
Apr 27, 20267.767.837.727.767.76-1.40%1,690,321
Apr 24, 20268.008.087.757.877.87-4.84%2,020,922
Apr 23, 20268.328.388.168.278.27-0.60%2,348,015
Apr 22, 20268.398.408.318.328.320.24%1,444,111
Apr 21, 20268.468.468.268.308.30-2.24%2,983,738
Apr 20, 20268.538.568.488.498.49-1.39%1,669,983
Apr 17, 20268.658.748.578.618.61-0.46%2,737,316
Apr 16, 20268.718.758.658.658.65-0.23%1,888,525
Apr 15, 20268.658.688.628.678.671.88%1,431,165
Apr 14, 20268.438.538.428.518.511.19%1,698,784
Apr 13, 20268.198.418.188.418.410.72%1,866,353
Apr 10, 20268.358.378.278.358.35-0.36%1,578,399
Apr 9, 20268.288.418.218.388.38-1.99%2,151,056
Apr 8, 20268.578.648.498.558.555.95%1,993,354
Apr 7, 20267.998.087.918.078.07-0.12%2,457,416
Apr 6, 20267.998.097.998.088.080.25%1,875,899
Apr 2, 20267.828.087.788.068.06-1.10%1,748,539
Apr 1, 20268.248.248.128.158.153.30%2,023,599
Mar 31, 20267.687.927.677.897.893.54%1,760,892
Mar 30, 20267.617.747.597.627.620.53%2,270,075
Mar 27, 20267.787.787.567.587.58-2.07%2,519,827
Mar 26, 20267.827.907.737.747.74-3.25%1,921,182
Mar 25, 20268.078.097.938.008.001.78%2,530,831
Mar 24, 20267.727.897.727.867.860.51%2,504,189
Mar 23, 20267.847.987.777.827.823.71%3,882,534
Mar 20, 20267.697.697.487.547.54-1.57%3,009,579
Mar 19, 20267.567.727.507.667.660.92%2,270,069
Mar 18, 20267.647.707.587.597.59-0.52%1,792,035
Mar 17, 20267.607.687.597.637.631.19%1,819,843
Mar 16, 20267.507.597.507.547.541.89%1,657,494
Mar 13, 20267.537.547.377.407.40-1.20%1,881,285
Mar 12, 20267.597.627.457.497.49-3.73%2,115,762
Mar 11, 20267.757.847.727.787.78-1.27%2,594,557
Mar 10, 20267.848.017.797.887.881.55%2,516,410
Mar 9, 20267.597.797.467.767.760.91%2,922,518
Mar 6, 20267.687.737.587.697.69-2.04%2,497,227
Mar 5, 20267.978.027.737.857.85-4.27%3,647,702
Mar 4, 20268.148.228.058.208.200.61%1,587,834
Mar 3, 20267.998.217.788.158.15-5.78%5,211,231
Mar 2, 20268.538.678.338.658.65-3.89%3,991,823
Feb 27, 20269.249.298.969.009.00-2.17%2,595,919
Feb 26, 20269.139.209.109.209.200.33%1,162,571
Feb 25, 20269.069.189.069.179.171.33%763,455
Feb 24, 20268.939.068.889.059.05-0.11%1,156,305
Feb 23, 20269.159.298.999.069.06-1.84%2,217,341
Feb 20, 20269.129.248.999.239.23-1.70%1,330,924
Feb 19, 20269.359.399.309.399.39-1.16%1,903,151
Feb 18, 20269.439.559.439.509.500.96%1,146,573
Feb 17, 20269.409.479.359.419.41-1.36%1,736,562
Feb 13, 20269.509.589.409.549.542.69%1,621,700
Feb 12, 20269.469.499.189.299.29-1.38%1,500,658
Feb 11, 20269.469.509.359.429.420.64%1,408,145
Feb 10, 20269.409.529.329.369.360.75%1,874,594
Feb 9, 20269.139.329.079.299.291.86%1,161,843
Feb 6, 20268.969.158.929.129.125.68%1,801,212
Feb 5, 20268.628.718.588.638.63-1.93%2,314,895
Feb 4, 20268.818.928.708.808.801.97%1,694,829
Feb 3, 20268.668.688.488.638.630.12%1,285,254