Nomura Holdings, Inc. 8604
TSE · Japan · Finance
¥1,521.00-27.50 (-1.78%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,548.50 | -0.16% | ¥1,539.00 | ¥1,559.00 | ¥1,532.00 | 8.57M |
| 2026-09-30 | ¥1,551.00 | +1.41% | ¥1,532.50 | ¥1,559.50 | ¥1,518.50 | 10.85M |
| 2026-09-29 | ¥1,529.50 | -4.11% | ¥1,552.00 | ¥1,561.50 | ¥1,523.50 | 11.30M |
| 2026-09-28 | ¥1,595.00 | +0.57% | ¥1,585.50 | ¥1,604.50 | ¥1,579.00 | 11.48M |
| 2026-09-25 | ¥1,586.00 | +2.36% | ¥1,566.50 | ¥1,596.00 | ¥1,559.50 | 9.62M |
| 2026-09-24 | ¥1,549.50 | -1.99% | ¥1,590.00 | ¥1,590.50 | ¥1,549.50 | 10.90M |
| 2026-09-18 | ¥1,581.00 | -0.60% | ¥1,605.00 | ¥1,606.00 | ¥1,568.00 | 14.00M |
| 2026-09-17 | ¥1,590.50 | -2.69% | ¥1,635.00 | ¥1,641.00 | ¥1,579.00 | 14.38M |
| 2026-09-16 | ¥1,634.50 | -0.61% | ¥1,635.00 | ¥1,659.00 | ¥1,631.50 | 8.31M |
| 2026-09-15 | ¥1,644.50 | -1.82% | ¥1,658.50 | ¥1,670.00 | ¥1,628.00 | 11.72M |
| 2026-09-14 | ¥1,675.00 | +0.63% | ¥1,658.00 | ¥1,688.00 | ¥1,653.50 | 6.33M |
| 2026-09-11 | ¥1,664.50 | -0.09% | ¥1,616.00 | ¥1,664.50 | ¥1,614.00 | 9.03M |
| 2026-09-10 | ¥1,666.00 | +3.09% | ¥1,635.00 | ¥1,668.50 | ¥1,623.50 | 8.06M |
| 2026-09-09 | ¥1,616.00 | -1.97% | ¥1,625.00 | ¥1,644.50 | ¥1,613.50 | 9.09M |
| 2026-09-08 | ¥1,648.50 | -0.45% | ¥1,650.00 | ¥1,682.00 | ¥1,638.00 | 8.71M |
| 2026-09-07 | ¥1,656.00 | -0.78% | ¥1,669.50 | ¥1,678.00 | ¥1,653.00 | 5.63M |
| 2026-09-04 | ¥1,669.00 | +2.27% | ¥1,670.00 | ¥1,678.50 | ¥1,636.00 | 9.39M |
| 2026-09-03 | ¥1,632.00 | +1.46% | ¥1,641.00 | ¥1,664.50 | ¥1,632.00 | 11.40M |
| 2026-09-02 | ¥1,608.50 | -1.95% | ¥1,602.00 | ¥1,625.00 | ¥1,597.00 | 12.89M |
| 2026-09-01 | ¥1,640.50 | +0.31% | ¥1,622.00 | ¥1,649.00 | ¥1,618.00 | 6.87M |
| 2026-08-31 | ¥1,635.50 | -0.40% | ¥1,634.00 | ¥1,638.00 | ¥1,615.50 | 9.98M |
| 2026-08-28 | ¥1,642.00 | +1.89% | ¥1,607.00 | ¥1,652.00 | ¥1,600.50 | 10.52M |
| 2026-08-27 | ¥1,611.50 | +0.50% | ¥1,600.50 | ¥1,624.50 | ¥1,598.00 | 9.91M |
| 2026-08-26 | ¥1,603.50 | +2.04% | ¥1,575.00 | ¥1,615.00 | ¥1,574.00 | 12.14M |
| 2026-08-25 | ¥1,571.50 | +2.11% | ¥1,555.00 | ¥1,576.00 | ¥1,547.00 | 7.87M |
| 2026-08-24 | ¥1,539.00 | +0.26% | ¥1,531.00 | ¥1,542.50 | ¥1,517.50 | 5.68M |
| 2026-08-21 | ¥1,535.00 | +0.92% | ¥1,507.00 | ¥1,538.50 | ¥1,498.50 | 6.80M |
| 2026-08-20 | ¥1,521.00 | +0.76% | ¥1,509.50 | ¥1,525.50 | ¥1,497.00 | 9.58M |
| 2026-08-19 | ¥1,509.50 | -2.86% | ¥1,546.50 | ¥1,547.00 | ¥1,507.50 | 12.97M |
| 2026-08-18 | ¥1,554.00 | -0.32% | ¥1,555.00 | ¥1,563.00 | ¥1,548.50 | 6.75M |
| 2026-08-17 | ¥1,559.00 | -0.70% | ¥1,555.50 | ¥1,563.50 | ¥1,538.50 | 6.25M |
| 2026-08-14 | ¥1,570.00 | -0.73% | ¥1,572.50 | ¥1,589.50 | ¥1,561.50 | 7.59M |
| 2026-08-13 | ¥1,581.50 | +0.99% | ¥1,568.00 | ¥1,586.50 | ¥1,553.00 | 7.87M |
| 2026-08-12 | ¥1,566.00 | +1.03% | ¥1,560.00 | ¥1,567.00 | ¥1,549.50 | 7.81M |
| 2026-08-10 | ¥1,550.00 | -0.77% | ¥1,557.50 | ¥1,557.50 | ¥1,531.50 | 8.56M |
| 2026-08-07 | ¥1,562.00 | -0.95% | ¥1,584.00 | ¥1,584.00 | ¥1,545.00 | 8.64M |
| 2026-08-06 | ¥1,577.00 | +1.19% | ¥1,551.50 | ¥1,580.00 | ¥1,551.00 | 8.45M |
| 2026-08-05 | ¥1,558.50 | +2.87% | ¥1,548.00 | ¥1,566.00 | ¥1,531.50 | 9.08M |
| 2026-08-04 | ¥1,515.00 | +0.63% | ¥1,508.00 | ¥1,523.50 | ¥1,493.50 | 9.15M |
| 2026-08-03 | ¥1,505.50 | -0.95% | ¥1,510.00 | ¥1,510.50 | ¥1,455.50 | 12.76M |
| 2026-07-31 | ¥1,520.00 | +3.40% | ¥1,490.00 | ¥1,537.50 | ¥1,483.00 | 21.16M |
| 2026-07-30 | ¥1,470.00 | -6.52% | ¥1,473.00 | ¥1,486.00 | ¥1,459.00 | 20.01M |
| 2026-07-29 | ¥1,572.50 | +0.10% | ¥1,567.00 | ¥1,579.00 | ¥1,545.00 | 13.17M |
| 2026-07-28 | ¥1,571.00 | -2.15% | ¥1,594.50 | ¥1,596.00 | ¥1,555.00 | 9.57M |
| 2026-07-27 | ¥1,605.50 | +0.34% | ¥1,617.00 | ¥1,623.00 | ¥1,597.00 | 9.08M |
| 2026-07-24 | ¥1,600.00 | -1.51% | ¥1,595.00 | ¥1,618.00 | ¥1,591.50 | 9.47M |
| 2026-07-23 | ¥1,624.50 | +1.34% | ¥1,597.00 | ¥1,624.50 | ¥1,591.00 | 9.92M |
| 2026-07-22 | ¥1,603.00 | +1.04% | ¥1,596.00 | ¥1,624.50 | ¥1,579.50 | 9.27M |
| 2026-07-21 | ¥1,586.50 | +4.38% | ¥1,530.00 | ¥1,586.50 | ¥1,515.50 | 11.18M |
| 2026-07-17 | ¥1,520.00 | -5.53% | ¥1,580.00 | ¥1,587.00 | ¥1,496.50 | 15.09M |
| 2026-07-16 | ¥1,609.00 | -1.05% | ¥1,601.50 | ¥1,636.00 | ¥1,591.00 | 12.33M |
| 2026-07-15 | ¥1,626.00 | +4.70% | ¥1,582.00 | ¥1,631.50 | ¥1,581.50 | 14.55M |
| 2026-07-14 | ¥1,553.00 | +0.68% | ¥1,546.50 | ¥1,563.00 | ¥1,538.50 | 7.22M |
| 2026-07-13 | ¥1,542.50 | -0.03% | ¥1,551.00 | ¥1,577.00 | ¥1,542.50 | 8.55M |
| 2026-07-10 | ¥1,543.00 | +1.11% | ¥1,535.50 | ¥1,554.00 | ¥1,523.00 | 8.75M |
| 2026-07-09 | ¥1,526.00 | -1.10% | ¥1,503.00 | ¥1,528.00 | ¥1,500.50 | 9.32M |
| 2026-07-08 | ¥1,543.00 | +0.52% | ¥1,522.50 | ¥1,554.00 | ¥1,516.00 | 11.32M |
| 2026-07-07 | ¥1,535.00 | +3.02% | ¥1,509.00 | ¥1,546.50 | ¥1,504.00 | 17.15M |
| 2026-07-06 | ¥1,490.00 | +1.26% | ¥1,472.00 | ¥1,491.00 | ¥1,467.00 | 7.78M |
| 2026-07-03 | ¥1,471.50 | +0.93% | ¥1,467.50 | ¥1,474.50 | ¥1,452.00 | 7.89M |
| 2026-07-02 | ¥1,458.00 | +1.29% | ¥1,457.00 | ¥1,458.00 | ¥1,436.00 | 8.39M |
| 2026-07-01 | ¥1,439.50 | +1.84% | ¥1,428.00 | ¥1,465.50 | ¥1,420.00 | 10.44M |
| 2026-06-30 | ¥1,413.50 | -0.11% | ¥1,419.00 | ¥1,428.50 | ¥1,402.00 | 9.56M |
| 2026-06-29 | ¥1,415.00 | -0.60% | ¥1,430.00 | ¥1,432.00 | ¥1,396.00 | 9.62M |
| 2026-06-26 | ¥1,423.50 | +0.71% | ¥1,434.00 | ¥1,464.50 | ¥1,415.50 | 10.83M |
| 2026-06-25 | ¥1,413.50 | +0.46% | ¥1,418.00 | ¥1,422.50 | ¥1,400.50 | 9.47M |
| 2026-06-24 | ¥1,407.00 | +0.43% | ¥1,410.00 | ¥1,429.50 | ¥1,396.00 | 11.42M |
| 2026-06-23 | ¥1,401.00 | -2.47% | ¥1,430.00 | ¥1,439.00 | ¥1,401.00 | 8.90M |
| 2026-06-22 | ¥1,436.50 | +1.99% | ¥1,408.00 | ¥1,436.50 | ¥1,403.00 | 8.37M |
| 2026-06-19 | ¥1,408.50 | -1.85% | ¥1,431.00 | ¥1,443.00 | ¥1,397.50 | 12.44M |
| 2026-06-18 | ¥1,435.00 | -1.10% | ¥1,430.00 | ¥1,439.50 | ¥1,417.00 | 12.71M |
| 2026-06-17 | ¥1,451.00 | +2.54% | ¥1,430.00 | ¥1,478.00 | ¥1,428.50 | 14.38M |
| 2026-06-16 | ¥1,415.00 | +0.07% | ¥1,374.50 | ¥1,416.50 | ¥1,371.50 | 7.96M |
| 2026-06-15 | ¥1,414.00 | +3.63% | ¥1,408.00 | ¥1,425.00 | ¥1,399.50 | 10.45M |
| 2026-06-12 | ¥1,364.50 | +0.89% | ¥1,375.00 | ¥1,376.00 | ¥1,351.00 | 9.80M |
| 2026-06-11 | ¥1,352.50 | -2.49% | ¥1,357.00 | ¥1,365.00 | ¥1,333.50 | 7.00M |
| 2026-06-10 | ¥1,387.00 | -0.86% | ¥1,414.00 | ¥1,419.00 | ¥1,377.00 | 8.66M |
| 2026-06-09 | ¥1,399.00 | +2.91% | ¥1,365.00 | ¥1,416.00 | ¥1,365.00 | 15.03M |
| 2026-06-08 | ¥1,359.50 | -0.11% | ¥1,331.00 | ¥1,359.50 | ¥1,328.50 | 12.84M |
| 2026-06-05 | ¥1,361.00 | +0.85% | ¥1,375.50 | ¥1,386.50 | ¥1,360.50 | 11.80M |
| 2026-06-04 | ¥1,349.50 | -0.07% | ¥1,355.50 | ¥1,359.50 | ¥1,336.50 | 8.92M |
| 2026-06-03 | ¥1,350.50 | +2.00% | ¥1,324.00 | ¥1,354.50 | ¥1,321.50 | 13.69M |
| 2026-06-02 | ¥1,324.00 | +1.96% | ¥1,296.50 | ¥1,324.00 | ¥1,285.00 | 11.95M |
| 2026-06-01 | ¥1,298.50 | +1.05% | ¥1,285.50 | ¥1,301.50 | ¥1,281.00 | 11.56M |
| 2026-05-29 | ¥1,285.00 | +2.76% | ¥1,265.00 | ¥1,307.50 | ¥1,260.50 | 29.23M |
| 2026-05-28 | ¥1,250.50 | -0.75% | ¥1,250.00 | ¥1,256.00 | ¥1,237.00 | 11.73M |
| 2026-05-27 | ¥1,260.00 | -0.71% | ¥1,251.50 | ¥1,263.50 | ¥1,247.50 | 8.48M |
| 2026-05-26 | ¥1,269.00 | -0.31% | ¥1,273.50 | ¥1,275.50 | ¥1,262.00 | 5.67M |
| 2026-05-25 | ¥1,273.00 | -1.09% | ¥1,293.50 | ¥1,295.00 | ¥1,264.50 | 8.15M |
| 2026-05-22 | ¥1,287.00 | -0.27% | ¥1,309.50 | ¥1,312.00 | ¥1,287.00 | 8.91M |