NOMURA Co., Ltd. 9716
TSE · Japan · Commercial Services
¥1,213.00-20.00 (-1.62%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,215.00 | -1.46% | ¥1,227.00 | ¥1,227.00 | ¥1,210.00 | 92.00K |
| 2026-10-01 | ¥1,233.00 | +0.57% | ¥1,221.00 | ¥1,239.00 | ¥1,214.00 | 290.20K |
| 2026-09-30 | ¥1,226.00 | +1.32% | ¥1,214.00 | ¥1,233.00 | ¥1,197.00 | 388.90K |
| 2026-09-29 | ¥1,210.00 | -1.63% | ¥1,220.00 | ¥1,221.00 | ¥1,205.00 |
| 326.80K |
| 2026-09-28 | ¥1,230.00 | -0.57% | ¥1,249.00 | ¥1,249.00 | ¥1,219.00 | 363.90K |
| 2026-09-25 | ¥1,237.00 | -1.04% | ¥1,248.00 | ¥1,254.00 | ¥1,233.00 | 310.90K |
| 2026-09-24 | ¥1,250.00 | -0.40% | ¥1,255.00 | ¥1,261.00 | ¥1,244.00 | 324.50K |
| 2026-09-18 | ¥1,255.00 | -0.40% | ¥1,247.00 | ¥1,262.00 | ¥1,243.00 | 508.40K |
| 2026-09-17 | ¥1,260.00 | +2.02% | ¥1,245.00 | ¥1,260.00 | ¥1,237.00 | 259.70K |
| 2026-09-16 | ¥1,235.00 | 0.00% | ¥1,235.00 | ¥1,243.00 | ¥1,230.00 | 261.60K |
| 2026-09-15 | ¥1,235.00 | -0.32% | ¥1,251.00 | ¥1,251.00 | ¥1,230.00 | 249.10K |
| 2026-09-14 | ¥1,239.00 | +1.56% | ¥1,228.00 | ¥1,239.00 | ¥1,216.00 | 282.90K |
| 2026-09-11 | ¥1,220.00 | -2.32% | ¥1,226.00 | ¥1,233.00 | ¥1,211.00 | 401.30K |
| 2026-09-10 | ¥1,249.00 | +0.89% | ¥1,241.00 | ¥1,253.00 | ¥1,227.00 | 253.10K |
| 2026-09-09 | ¥1,238.00 | -0.88% | ¥1,245.00 | ¥1,255.00 | ¥1,235.00 | 217.70K |
| 2026-09-08 | ¥1,249.00 | -1.73% | ¥1,271.00 | ¥1,271.00 | ¥1,249.00 | 210.50K |
| 2026-09-07 | ¥1,271.00 | -0.70% | ¥1,275.00 | ¥1,285.00 | ¥1,268.00 | 307.20K |
| 2026-09-04 | ¥1,280.00 | -0.23% | ¥1,284.00 | ¥1,288.00 | ¥1,276.00 | 249.00K |
| 2026-09-03 | ¥1,283.00 | +0.16% | ¥1,277.00 | ¥1,286.00 | ¥1,273.00 | 228.30K |
| 2026-09-02 | ¥1,281.00 | -1.08% | ¥1,268.00 | ¥1,293.00 | ¥1,265.00 | 367.20K |
| 2026-09-01 | ¥1,295.00 | +2.13% | ¥1,283.00 | ¥1,301.00 | ¥1,277.00 | 409.00K |
| 2026-08-31 | ¥1,268.00 | +0.88% | ¥1,260.00 | ¥1,277.00 | ¥1,253.00 | 365.20K |
| 2026-08-28 | ¥1,257.00 | -1.80% | ¥1,258.00 | ¥1,265.00 | ¥1,238.00 | 381.60K |
| 2026-08-27 | ¥1,280.00 | +0.79% | ¥1,267.00 | ¥1,286.00 | ¥1,259.00 | 462.30K |
| 2026-08-26 | ¥1,270.00 | +0.71% | ¥1,266.00 | ¥1,278.00 | ¥1,262.00 | 261.10K |
| 2026-08-25 | ¥1,261.00 | +0.88% | ¥1,246.00 | ¥1,265.00 | ¥1,243.00 | 275.10K |
| 2026-08-24 | ¥1,250.00 | +0.89% | ¥1,245.00 | ¥1,256.00 | ¥1,240.00 | 188.30K |
| 2026-08-21 | ¥1,239.00 | +0.49% | ¥1,239.00 | ¥1,244.00 | ¥1,228.00 | 142.40K |
| 2026-08-20 | ¥1,233.00 | +1.57% | ¥1,220.00 | ¥1,238.00 | ¥1,216.00 | 374.60K |
| 2026-08-19 | ¥1,214.00 | +0.41% | ¥1,210.00 | ¥1,219.00 | ¥1,203.00 | 305.10K |
| 2026-08-18 | ¥1,209.00 | -0.25% | ¥1,210.00 | ¥1,223.00 | ¥1,207.00 | 200.50K |
| 2026-08-17 | ¥1,212.00 | -0.74% | ¥1,210.00 | ¥1,226.00 | ¥1,208.00 | 220.60K |
| 2026-08-14 | ¥1,221.00 | +3.21% | ¥1,189.00 | ¥1,226.00 | ¥1,185.00 | 358.30K |
| 2026-08-13 | ¥1,183.00 | -0.42% | ¥1,190.00 | ¥1,195.00 | ¥1,180.00 | 185.90K |
| 2026-08-12 | ¥1,188.00 | +0.76% | ¥1,183.00 | ¥1,195.00 | ¥1,175.00 | 249.70K |
| 2026-08-10 | ¥1,179.00 | +0.26% | ¥1,195.00 | ¥1,195.00 | ¥1,174.00 | 225.20K |
| 2026-08-07 | ¥1,176.00 | 0.00% | ¥1,181.00 | ¥1,187.00 | ¥1,172.00 | 323.70K |
| 2026-08-06 | ¥1,176.00 | +0.09% | ¥1,177.00 | ¥1,185.00 | ¥1,168.00 | 228.10K |
| 2026-08-05 | ¥1,175.00 | +1.91% | ¥1,155.00 | ¥1,185.00 | ¥1,154.00 | 342.00K |
| 2026-08-04 | ¥1,153.00 | -0.95% | ¥1,164.00 | ¥1,167.00 | ¥1,149.00 | 319.00K |
| 2026-08-03 | ¥1,164.00 | -0.68% | ¥1,172.00 | ¥1,172.00 | ¥1,147.00 | 385.90K |
| 2026-07-31 | ¥1,172.00 | -1.92% | ¥1,180.00 | ¥1,198.00 | ¥1,169.00 | 357.90K |
| 2026-07-30 | ¥1,195.00 | -1.65% | ¥1,204.00 | ¥1,211.00 | ¥1,184.00 | 365.60K |
| 2026-07-29 | ¥1,215.00 | +0.58% | ¥1,221.00 | ¥1,221.00 | ¥1,197.00 | 350.40K |
| 2026-07-28 | ¥1,208.00 | -0.41% | ¥1,217.00 | ¥1,224.00 | ¥1,207.00 | 314.50K |
| 2026-07-27 | ¥1,213.00 | +2.10% | ¥1,200.00 | ¥1,217.00 | ¥1,193.00 | 274.10K |
| 2026-07-24 | ¥1,188.00 | -0.34% | ¥1,180.00 | ¥1,196.00 | ¥1,174.00 | 340.30K |
| 2026-07-23 | ¥1,192.00 | +0.25% | ¥1,180.00 | ¥1,195.00 | ¥1,179.00 | 298.10K |
| 2026-07-22 | ¥1,189.00 | 0.00% | ¥1,182.00 | ¥1,203.00 | ¥1,169.00 | 319.40K |
| 2026-07-21 | ¥1,189.00 | +1.45% | ¥1,176.00 | ¥1,198.00 | ¥1,176.00 | 359.50K |
| 2026-07-17 | ¥1,172.00 | +0.26% | ¥1,174.00 | ¥1,193.00 | ¥1,163.00 | 344.90K |
| 2026-07-16 | ¥1,169.00 | -1.52% | ¥1,178.00 | ¥1,192.00 | ¥1,169.00 | 397.90K |
| 2026-07-15 | ¥1,187.00 | +0.76% | ¥1,187.00 | ¥1,190.00 | ¥1,179.00 | 248.00K |
| 2026-07-14 | ¥1,178.00 | +0.60% | ¥1,180.00 | ¥1,192.00 | ¥1,174.00 | 519.20K |
| 2026-07-13 | ¥1,171.00 | -1.01% | ¥1,195.00 | ¥1,196.00 | ¥1,154.00 | 599.90K |
| 2026-07-10 | ¥1,183.00 | +8.23% | ¥1,151.00 | ¥1,199.00 | ¥1,137.00 | 1.29M |
| 2026-07-09 | ¥1,093.00 | -1.09% | ¥1,100.00 | ¥1,123.00 | ¥1,083.00 | 543.00K |
| 2026-07-08 | ¥1,105.00 | -1.52% | ¥1,128.00 | ¥1,136.00 | ¥1,105.00 | 332.80K |
| 2026-07-07 | ¥1,122.00 | +0.72% | ¥1,117.00 | ¥1,132.00 | ¥1,115.00 | 202.10K |
| 2026-07-06 | ¥1,114.00 | +2.01% | ¥1,100.00 | ¥1,126.00 | ¥1,097.00 | 290.00K |
| 2026-07-03 | ¥1,092.00 | +0.46% | ¥1,100.00 | ¥1,106.00 | ¥1,092.00 | 190.40K |
| 2026-07-02 | ¥1,087.00 | +1.87% | ¥1,089.00 | ¥1,096.00 | ¥1,082.00 | 246.50K |
| 2026-07-01 | ¥1,067.00 | -1.48% | ¥1,089.00 | ¥1,089.00 | ¥1,067.00 | 243.20K |
| 2026-06-30 | ¥1,083.00 | -1.01% | ¥1,094.00 | ¥1,098.00 | ¥1,083.00 | 192.80K |
| 2026-06-29 | ¥1,094.00 | +1.02% | ¥1,090.00 | ¥1,104.00 | ¥1,088.00 | 210.00K |
| 2026-06-26 | ¥1,083.00 | +0.84% | ¥1,070.00 | ¥1,083.00 | ¥1,066.00 | 200.10K |
| 2026-06-25 | ¥1,074.00 | +0.37% | ¥1,085.00 | ¥1,085.00 | ¥1,072.00 | 140.80K |
| 2026-06-24 | ¥1,070.00 | -0.09% | ¥1,070.00 | ¥1,079.00 | ¥1,069.00 | 215.20K |
| 2026-06-23 | ¥1,071.00 | -2.72% | ¥1,090.00 | ¥1,094.00 | ¥1,071.00 | 246.10K |
| 2026-06-22 | ¥1,101.00 | -0.27% | ¥1,100.00 | ¥1,114.00 | ¥1,095.00 | 218.90K |
| 2026-06-19 | ¥1,104.00 | -0.72% | ¥1,102.00 | ¥1,111.00 | ¥1,095.00 | 279.90K |
| 2026-06-18 | ¥1,112.00 | +2.39% | ¥1,088.00 | ¥1,120.00 | ¥1,088.00 | 272.00K |
| 2026-06-17 | ¥1,086.00 | -0.73% | ¥1,102.00 | ¥1,112.00 | ¥1,085.00 | 242.10K |
| 2026-06-16 | ¥1,094.00 | -0.82% | ¥1,090.00 | ¥1,105.00 | ¥1,089.00 | 190.00K |
| 2026-06-15 | ¥1,103.00 | +1.01% | ¥1,099.00 | ¥1,113.00 | ¥1,091.00 | 345.20K |
| 2026-06-12 | ¥1,092.00 | +1.30% | ¥1,084.00 | ¥1,096.00 | ¥1,070.00 | 395.50K |
| 2026-06-11 | ¥1,078.00 | -1.46% | ¥1,094.00 | ¥1,099.00 | ¥1,071.00 | 249.20K |
| 2026-06-10 | ¥1,094.00 | +0.92% | ¥1,090.00 | ¥1,099.00 | ¥1,084.00 | 315.30K |
| 2026-06-09 | ¥1,084.00 | +0.09% | ¥1,088.00 | ¥1,120.00 | ¥1,080.00 | 340.70K |
| 2026-06-08 | ¥1,083.00 | +1.50% | ¥1,065.00 | ¥1,087.00 | ¥1,064.00 | 423.40K |
| 2026-06-05 | ¥1,067.00 | -0.47% | ¥1,080.00 | ¥1,106.00 | ¥1,066.00 | 328.60K |
| 2026-06-04 | ¥1,072.00 | -0.19% | ¥1,087.00 | ¥1,089.00 | ¥1,069.00 | 527.60K |
| 2026-06-03 | ¥1,074.00 | -0.92% | ¥1,080.00 | ¥1,089.00 | ¥1,054.00 | 369.90K |
| 2026-06-02 | ¥1,084.00 | -1.00% | ¥1,084.00 | ¥1,091.00 | ¥1,064.00 | 387.10K |
| 2026-06-01 | ¥1,095.00 | +0.46% | ¥1,094.00 | ¥1,102.00 | ¥1,070.00 | 482.40K |
| 2026-05-29 | ¥1,090.00 | +0.28% | ¥1,090.00 | ¥1,104.00 | ¥1,083.00 | 517.20K |
| 2026-05-28 | ¥1,087.00 | -0.18% | ¥1,092.00 | ¥1,097.00 | ¥1,076.00 | 300.70K |
| 2026-05-27 | ¥1,089.00 | -0.18% | ¥1,089.00 | ¥1,096.00 | ¥1,078.00 | 284.40K |
| 2026-05-26 | ¥1,091.00 | -0.27% | ¥1,095.00 | ¥1,096.00 | ¥1,082.00 | 205.30K |
| 2026-05-25 | ¥1,094.00 | -1.35% | ¥1,109.00 | ¥1,109.00 | ¥1,083.00 | 240.60K |