Skip to main content
Nomura Holdings, Inc. (NMR)
NYSE: NMR · Real-Time Price · USD
7.89
+0.13 (1.68%)
At close: Apr 28, 2026, 4:00 PM EDT
7.94
+0.05 (0.63%)
After-hours: Apr 28, 2026, 7:09 PM EDT

Nomura Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.997.997.837.897.891.68%987,972
Apr 27, 20267.767.837.727.767.76-1.40%1,690,321
Apr 24, 20268.008.087.757.877.87-4.84%2,020,203
Apr 23, 20268.328.388.168.278.27-0.60%2,347,884
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
Feb 2, 20268.568.688.468.628.62-2.82%1,446,484
Jan 30, 20269.049.108.778.878.87-4.62%1,652,598
Jan 29, 20269.319.429.159.309.302.20%2,818,930
Jan 28, 20269.089.129.009.109.10-0.22%1,442,115
Jan 27, 20269.059.139.049.129.120.88%979,057
Jan 26, 20269.069.068.989.049.040.89%1,731,850
Jan 23, 20268.958.998.898.968.96-0.22%1,071,682
Jan 22, 20268.999.028.958.988.98-1,025,292
Jan 21, 20268.929.068.858.988.98-1,763,656
Jan 20, 20269.029.088.958.988.98-3.34%2,167,956
Jan 16, 20269.359.359.249.299.29-1.06%811,511
Jan 15, 20269.429.479.379.399.391.40%1,140,117
Jan 14, 20269.279.289.209.269.260.33%1,496,164
Jan 13, 20269.349.359.229.239.230.65%1,386,819
Jan 12, 20269.089.209.089.179.170.88%775,402
Jan 9, 20269.079.158.999.099.092.25%1,198,408
Jan 8, 20268.838.898.818.898.890.45%840,469
Jan 7, 20268.959.008.858.858.850.45%1,340,297
Jan 6, 20268.888.918.818.818.811.50%1,330,606
Jan 5, 20268.608.708.608.688.682.72%901,690
Jan 2, 20268.458.508.418.458.450.72%827,750
Dec 31, 20258.408.408.368.398.39-0.59%588,540
Dec 30, 20258.468.468.408.448.44-0.12%504,752
Dec 29, 20258.478.498.438.458.450.48%663,898
Dec 26, 20258.438.438.398.418.411.08%506,157
Dec 24, 20258.338.368.308.328.32-0.72%613,604
Dec 23, 20258.378.408.368.388.380.96%687,995
Dec 22, 20258.188.308.188.308.300.73%1,081,877
Dec 19, 20258.178.258.158.248.240.37%1,214,375
Dec 18, 20258.308.308.218.218.211.99%1,366,043
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