NYSE : NMR
Nomura Holdings, Inc. — Price history
Financials · Capital Markets · Japan
Last price 9.47 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 27.70B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nomura Holdings, Inc. (NMR) closed at 9.57 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.53 | 9.68 | 9.42 | 9.57 | 841,747 | +2.03% |
| 2026-10-30 | 9.43 | 9.53 | 9.3 | 9.38 | 2,482,234 | -0.95% |
| 2026-10-29 | 9.3 | 9.5 | 9.3 | 9.47 | 2,632,073 | +3.84% |
| 2026-10-28 | 9.11 | 9.145 | 8.99 | 9.12 | 679,719 | +0.11% |
| 2026-10-27 | 9.11 | 9.14 | 9.05 | 9.11 | 642,644 | +1.33% |
| 2026-10-26 | 9.04 | 9.055 | 8.985 | 8.99 | 762,485 | +0.11% |
| 2026-10-23 | 8.94 | 9.01 | 8.925 | 8.98 | 719,084 | -0.66% |
| 2026-10-22 | 9.08 | 9.15 | 9.01 | 9.04 | 633,860 | -1.95% |
| 2026-10-21 | 9.26 | 9.26 | 9.155 | 9.22 | 971,957 | +0.99% |
| 2026-10-20 | 9.03 | 9.225 | 9 | 9.13 | 869,813 | +0.11% |
| 2026-10-19 | 9.25 | 9.26 | 9.11 | 9.12 | 700,343 | -1.30% |
| 2026-10-16 | 9.33 | 9.395 | 9.2 | 9.24 | 628,778 | -0.43% |
| 2026-10-15 | 9.19 | 9.29 | 9.14 | 9.28 | 717,817 | +0.22% |
| 2026-10-14 | 9.29 | 9.31 | 9 | 9.26 | 725,764 | -3.34% |
| 2026-10-13 | 9.68 | 9.72 | 9.53 | 9.58 | 686,801 | +0.10% |
| 2026-10-12 | 9.61 | 9.66 | 9.54 | 9.57 | 774,268 | -0.21% |
| 2026-10-09 | 9.48 | 9.62 | 9.44 | 9.59 | 594,236 | +0.52% |
| 2026-10-08 | 9.45 | 9.545 | 9.35 | 9.54 | 782,469 | +0.10% |
| 2026-10-07 | 9.58 | 9.58 | 9.435 | 9.53 | 729,586 | -2.56% |
| 2026-10-06 | 9.8 | 9.83 | 9.69 | 9.78 | 567,793 | +0.31% |
| 2026-10-05 | 9.7 | 9.81 | 9.66 | 9.75 | 585,628 | +0.21% |
| 2026-10-02 | 9.67 | 9.75 | 9.64 | 9.73 | 881,802 | -0.10% |
| 2026-10-01 | 9.73 | 9.795 | 9.545 | 9.74 | 762,799 | -0.41% |
| 2026-09-30 | 9.92 | 9.93 | 9.765 | 9.78 | 484,671 | -1.31% |
| 2026-09-29 | 9.94 | 9.94 | 9.795 | 9.91 | 549,185 | -1.10% |
| 2026-09-28 | 10.03 | 10.135 | 10.01 | 10.02 | 623,325 | -0.40% |
| 2026-09-25 | 10 | 10.092 | 9.96 | 10.06 | 591,096 | +2.97% |
| 2026-09-24 | 9.77 | 9.78 | 9.66 | 9.77 | 1,236,207 | -0.71% |
| 2026-09-23 | 9.88 | 10.06 | 9.82 | 9.84 | 661,032 | -1.20% |
| 2026-09-22 | 10.15 | 10.229 | 9.94 | 9.96 | 601,308 | -1.78% |
| 2026-09-21 | 10.18 | 10.21 | 10.1 | 10.14 | 374,963 | +0.70% |
| 2026-09-18 | 10.135 | 10.135 | 9.96 | 10.07 | 549,963 | -1.56% |
| 2026-09-17 | 10.34 | 10.36 | 10.23 | 10.23 | 719,670 | -2.11% |
| 2026-09-16 | 10.61 | 10.65 | 10.32 | 10.45 | 914,494 | -1.51% |
| 2026-09-15 | 10.65 | 10.66 | 10.515 | 10.61 | 764,137 | -1.12% |
| 2026-09-14 | 10.74 | 10.835 | 10.701 | 10.73 | 1,101,037 | -1.20% |
| 2026-09-11 | 10.85 | 10.94 | 10.82 | 10.86 | 883,573 | +3.04% |
| 2026-09-10 | 10.7 | 10.7 | 10.535 | 10.54 | 973,352 | +0.86% |
| 2026-09-09 | 10.63 | 10.63 | 10.43 | 10.45 | 873,967 | -1.69% |
| 2026-09-08 | 10.73 | 10.79 | 10.63 | 10.63 | 784,676 | -0.19% |
| 2026-09-04 | 10.64 | 10.715 | 10.591 | 10.65 | 636,078 | +0.28% |
| 2026-09-03 | 10.44 | 10.63 | 10.44 | 10.62 | 705,313 | +3.61% |
| 2026-09-02 | 10.14 | 10.27 | 10.14 | 10.25 | 502,577 | +0.79% |
| 2026-09-01 | 10.16 | 10.305 | 10.14 | 10.17 | 992,853 | -0.10% |
| 2026-08-31 | 10.24 | 10.28 | 10.16 | 10.18 | 443,347 | -1.17% |
| 2026-08-28 | 10.29 | 10.36 | 10.24 | 10.3 | 660,934 | +1.78% |
| 2026-08-27 | 10.09 | 10.16 | 10.085 | 10.12 | 708,617 | +0.70% |
| 2026-08-26 | 10.05 | 10.11 | 10.045 | 10.05 | 421,192 | +1.41% |
| 2026-08-25 | 9.88 | 9.94 | 9.825 | 9.91 | 543,408 | +1.54% |
| 2026-08-24 | 9.71 | 9.78 | 9.69 | 9.76 | 584,225 | +0.41% |
| 2026-08-21 | 9.64 | 9.74 | 9.64 | 9.72 | 536,734 | +2.86% |
| 2026-08-20 | 9.52 | 9.555 | 9.45 | 9.45 | 678,732 | -0.63% |
| 2026-08-19 | 9.66 | 9.71 | 9.51 | 9.51 | 1,096,232 | -1.45% |
| 2026-08-18 | 9.76 | 9.765 | 9.63 | 9.65 | 489,665 | -1.63% |
| 2026-08-17 | 9.78 | 9.88 | 9.78 | 9.81 | 568,339 | -0.10% |
| 2026-08-14 | 9.93 | 9.94 | 9.815 | 9.82 | 487,684 | -1.80% |
| 2026-08-13 | 9.97 | 10.04 | 9.95 | 10 | 607,461 | +0.91% |
| 2026-08-12 | 9.94 | 9.975 | 9.85 | 9.91 | 668,332 | +1.33% |
| 2026-08-11 | 9.83 | 9.9 | 9.77 | 9.78 | 409,862 | -0.41% |
| 2026-08-10 | 9.83 | 9.85 | 9.77 | 9.82 | 565,192 | -1.31% |
| 2026-08-07 | 9.98 | 10 | 9.915 | 9.95 | 472,715 | +0.30% |
| 2026-08-06 | 9.99 | 10.04 | 9.91 | 9.92 | 643,818 | -0.10% |
| 2026-08-05 | 9.96 | 10.045 | 9.91 | 9.93 | 743,575 | +1.95% |
| 2026-08-04 | 9.7 | 9.78 | 9.65 | 9.74 | 869,039 | +1.56% |
| 2026-08-03 | 9.51 | 9.6 | 9.45 | 9.59 | 1,039,031 | -0.93% |
| 2026-07-31 | 9.55 | 9.7 | 9.49 | 9.68 | 859,292 | +1.26% |
| 2026-07-30 | 9.28 | 9.56 | 9.11 | 9.56 | 1,965,362 | -1.14% |
| 2026-07-29 | 9.73 | 9.87 | 9.635 | 9.67 | 1,610,417 | +0.62% |
| 2026-07-28 | 9.56 | 9.665 | 9.49 | 9.61 | 996,746 | -1.84% |
| 2026-07-27 | 9.86 | 9.875 | 9.7 | 9.79 | 757,295 | -0.20% |
| 2026-07-24 | 9.81 | 9.9 | 9.79 | 9.81 | 695,073 | +0.41% |
| 2026-07-23 | 9.83 | 9.84 | 9.725 | 9.77 | 707,136 | -0.51% |
| 2026-07-22 | 9.8 | 9.865 | 9.79 | 9.82 | 543,549 | +0.10% |
| 2026-07-21 | 9.72 | 9.83 | 9.661 | 9.81 | 892,446 | +4.47% |
| 2026-07-20 | 9.44 | 9.515 | 9.374 | 9.39 | 771,062 | -0.11% |
| 2026-07-17 | 9.37 | 9.485 | 9.29 | 9.4 | 998,366 | -3.98% |
| 2026-07-16 | 9.89 | 9.92 | 9.775 | 9.79 | 1,175,172 | -2.49% |
| 2026-07-15 | 10.01 | 10.06 | 9.95 | 10.04 | 1,266,545 | +2.97% |
| 2026-07-14 | 9.69 | 9.91 | 9.69 | 9.75 | 1,183,922 | +1.35% |
| 2026-07-13 | 9.56 | 9.66 | 9.56 | 9.62 | 1,034,837 | -0.41% |
| 2026-07-10 | 9.62 | 9.69 | 9.56 | 9.66 | 1,153,155 | +1.26% |
| 2026-07-09 | 9.46 | 9.6 | 9.44 | 9.54 | 1,681,030 | +0.95% |
| 2026-07-08 | 9.41 | 9.48 | 9.33 | 9.45 | 1,484,583 | +0.32% |
| 2026-07-07 | 9.54 | 9.56 | 9.38 | 9.42 | 1,089,938 | +1.18% |
| 2026-07-06 | 9.22 | 9.34 | 9.22 | 9.31 | 1,080,656 | +2.76% |
| 2026-07-02 | 9.08 | 9.205 | 8.985 | 9.06 | 1,226,989 | +0.89% |
| 2026-07-01 | 8.9 | 9.045 | 8.86 | 8.98 | 1,114,893 | +2.28% |
| 2026-06-30 | 8.73 | 8.81 | 8.715 | 8.78 | 957,515 | +0.11% |
| 2026-06-29 | 8.76 | 8.82 | 8.7 | 8.77 | 850,925 | -0.23% |
| 2026-06-26 | 8.82 | 8.917 | 8.76 | 8.79 | 1,142,858 | +0.00% |
| 2026-06-25 | 8.96 | 9.06 | 8.77 | 8.79 | 1,694,345 | +2.09% |
| 2026-06-24 | 8.73 | 8.77 | 8.605 | 8.61 | 1,151,814 | -0.35% |
| 2026-06-23 | 8.68 | 8.75 | 8.61 | 8.64 | 1,363,360 | -4.11% |
| 2026-06-22 | 8.97 | 9.075 | 8.96 | 9.01 | 914,605 | +0.45% |
| 2026-06-18 | 9.07 | 9.09 | 8.965 | 8.97 | 1,373,196 | -1.43% |
| 2026-06-17 | 9.11 | 9.31 | 9.085 | 9.1 | 2,594,098 | +2.13% |
| 2026-06-16 | 8.855 | 8.96 | 8.855 | 8.91 | 1,303,675 | +1.14% |
| 2026-06-15 | 8.91 | 8.92 | 8.79 | 8.81 | 1,858,605 | +0.92% |
| 2026-06-12 | 8.63 | 8.755 | 8.58 | 8.73 | 1,591,408 | +0.46% |
| 2026-06-11 | 8.52 | 8.7 | 8.444 | 8.69 | 1,555,997 | +2.00% |
| 2026-06-10 | 8.62 | 8.735 | 8.51 | 8.52 | 1,501,634 | -2.18% |
| 2026-06-09 | 8.8 | 8.87 | 8.545 | 8.71 | 2,182,803 | +1.52% |
| 2026-06-08 | 8.57 | 8.695 | 8.57 | 8.58 | 1,609,371 | +2.02% |
| 2026-06-05 | 8.54 | 8.57 | 8.375 | 8.41 | 1,571,979 | -2.77% |
| 2026-06-04 | 8.47 | 8.65 | 8.47 | 8.65 | 1,165,946 | +3.47% |
| 2026-06-03 | 8.42 | 8.44 | 8.345 | 8.36 | 925,306 | +0.12% |
| 2026-06-02 | 8.27 | 8.385 | 8.27 | 8.35 | 1,220,161 | +1.95% |
| 2026-06-01 | 8.1 | 8.2 | 8.1 | 8.19 | 1,472,979 | +0.99% |
| 2026-05-29 | 8.09 | 8.2 | 8.07 | 8.11 | 1,939,425 | +1.50% |
| 2026-05-28 | 8.05 | 8.05 | 7.9 | 7.99 | 1,929,758 | +0.38% |
| 2026-05-27 | 7.97 | 7.98 | 7.89 | 7.96 | 1,752,638 | -1.36% |
| 2026-05-26 | 8.04 | 8.09 | 8.015 | 8.07 | 1,547,221 | -0.49% |
| 2026-05-22 | 8.16 | 8.193 | 8.105 | 8.11 | 1,024,729 | -1.34% |
| 2026-05-21 | 8.1 | 8.27 | 8.06 | 8.22 | 1,312,138 | +0.86% |
| 2026-05-20 | 7.95 | 8.17 | 7.945 | 8.15 | 1,499,761 | +1.88% |
| 2026-05-19 | 8.01 | 8.105 | 7.965 | 8 | 1,152,562 | -0.12% |
| 2026-05-18 | 8 | 8.08 | 7.94 | 8.01 | 1,441,051 | +0.12% |
| 2026-05-15 | 8.04 | 8.06 | 7.995 | 8 | 1,373,170 | -0.99% |
| 2026-05-14 | 8.08 | 8.14 | 8.05 | 8.08 | 796,208 | -0.12% |
| 2026-05-13 | 8 | 8.12 | 8 | 8.09 | 872,125 | +2.41% |