Nomura Holdings, Inc. (TYO:8604)
Japan
· Delayed Price · Currency is JPY 1,199.00
-40.50 (-3.27%)
At close: Dec 5, 2025
Nomura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,221.00 | 1,226.00 | 1,192.00 | 1,199.00 | 1,199.00 | -3.27% | 11,492,100 |
| Dec 4, 2025 | 1,200.00 | 1,239.50 | 1,195.50 | 1,239.50 | 1,239.50 | 3.72% | 11,866,600 |
| Dec 3, 2025 | 1,200.00 | 1,212.00 | 1,185.00 | 1,195.00 | 1,195.00 | 0.84% | 10,228,700 |
| Dec 2, 2025 | 1,185.00 | 1,189.50 | 1,174.50 | 1,185.00 | 1,185.00 | 0.72% | 7,245,500 |
| Dec 1, 2025 | 1,185.00 | 1,186.50 | 1,161.50 | 1,176.50 | 1,176.50 | -0.08% | 7,436,100 |
| Nov 28, 2025 | 1,173.50 | 1,185.50 | 1,170.00 | 1,177.50 | 1,177.50 | 0.38% | 5,916,900 |
| Nov 27, 2025 | 1,179.00 | 1,181.00 | 1,165.50 | 1,173.00 | 1,173.00 | -0.04% | 6,537,100 |
| Nov 26, 2025 | 1,140.00 | 1,173.50 | 1,137.50 | 1,173.50 | 1,173.50 | 4.78% | 12,510,600 |
| Nov 25, 2025 | 1,132.00 | 1,133.00 | 1,106.00 | 1,120.00 | 1,120.00 | 0.04% | 9,122,500 |
| Nov 21, 2025 | 1,094.00 | 1,119.50 | 1,090.00 | 1,119.50 | 1,119.50 | -0.40% | 13,309,900 |
| Nov 20, 2025 | 1,105.00 | 1,127.50 | 1,099.50 | 1,124.00 | 1,124.00 | 5.00% | 13,203,400 |
| Nov 19, 2025 | 1,084.00 | 1,086.50 | 1,060.50 | 1,070.50 | 1,070.50 | -0.42% | 9,030,700 |
| Nov 18, 2025 | 1,096.00 | 1,098.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.96% | 12,581,400 |
| Nov 17, 2025 | 1,138.00 | 1,139.00 | 1,090.00 | 1,096.50 | 1,096.50 | -4.49% | 12,501,200 |
| Nov 14, 2025 | 1,128.50 | 1,155.00 | 1,124.00 | 1,148.00 | 1,148.00 | -0.91% | 8,512,400 |
| Nov 13, 2025 | 1,142.50 | 1,173.50 | 1,142.50 | 1,158.50 | 1,158.50 | 2.34% | 13,559,600 |
| Nov 12, 2025 | 1,111.00 | 1,133.00 | 1,106.50 | 1,132.00 | 1,132.00 | 2.77% | 12,704,700 |
| Nov 11, 2025 | 1,106.50 | 1,118.50 | 1,093.50 | 1,101.50 | 1,101.50 | 0.05% | 8,214,400 |
| Nov 10, 2025 | 1,091.00 | 1,101.00 | 1,086.50 | 1,101.00 | 1,101.00 | 0.96% | 10,467,600 |
| Nov 7, 2025 | 1,077.00 | 1,090.50 | 1,070.50 | 1,090.50 | 1,090.50 | 0.23% | 8,359,100 |
| Nov 6, 2025 | 1,064.50 | 1,088.00 | 1,064.50 | 1,088.00 | 1,088.00 | 3.08% | 11,039,200 |
| Nov 5, 2025 | 1,074.50 | 1,075.50 | 1,032.00 | 1,055.50 | 1,055.50 | -2.09% | 14,398,700 |
| Nov 4, 2025 | 1,103.00 | 1,103.00 | 1,075.00 | 1,078.00 | 1,078.00 | -2.18% | 13,986,600 |
| Oct 31, 2025 | 1,103.00 | 1,110.00 | 1,089.00 | 1,102.00 | 1,102.00 | 1.10% | 16,695,300 |
| Oct 30, 2025 | 1,075.00 | 1,090.00 | 1,060.50 | 1,090.00 | 1,090.00 | 0.46% | 14,551,700 |
| Oct 29, 2025 | 1,093.00 | 1,100.00 | 1,082.00 | 1,085.00 | 1,085.00 | -0.87% | 19,550,800 |
| Oct 28, 2025 | 1,096.00 | 1,107.50 | 1,088.50 | 1,094.50 | 1,094.50 | 0.37% | 13,573,300 |
| Oct 27, 2025 | 1,076.00 | 1,090.50 | 1,068.00 | 1,090.50 | 1,090.50 | 3.96% | 13,264,000 |
| Oct 24, 2025 | 1,050.50 | 1,054.00 | 1,042.00 | 1,049.00 | 1,049.00 | -0.52% | 8,680,800 |
| Oct 23, 2025 | 1,064.50 | 1,065.50 | 1,054.50 | 1,054.50 | 1,054.50 | -1.68% | 6,355,900 |
| Oct 22, 2025 | 1,073.00 | 1,077.50 | 1,066.00 | 1,072.50 | 1,072.50 | 0.09% | 5,491,200 |
| Oct 21, 2025 | 1,070.00 | 1,081.00 | 1,066.00 | 1,071.50 | 1,071.50 | 0.56% | 9,069,700 |
| Oct 20, 2025 | 1,059.00 | 1,069.00 | 1,053.00 | 1,065.50 | 1,065.50 | 2.06% | 9,582,700 |
| Oct 17, 2025 | 1,050.00 | 1,062.00 | 1,044.00 | 1,044.00 | 1,044.00 | -2.79% | 11,385,200 |
| Oct 16, 2025 | 1,082.00 | 1,082.00 | 1,066.00 | 1,074.00 | 1,074.00 | 0.37% | 8,537,600 |
| Oct 15, 2025 | 1,054.00 | 1,070.00 | 1,051.00 | 1,070.00 | 1,070.00 | 2.98% | 8,993,100 |
| Oct 14, 2025 | 1,042.00 | 1,056.50 | 1,029.00 | 1,039.00 | 1,039.00 | -1.98% | 12,439,800 |
| Oct 10, 2025 | 1,092.00 | 1,094.50 | 1,060.00 | 1,060.00 | 1,060.00 | -4.12% | 14,004,800 |
| Oct 9, 2025 | 1,097.50 | 1,111.50 | 1,093.50 | 1,105.50 | 1,105.50 | 1.14% | 10,900,500 |
| Oct 8, 2025 | 1,094.00 | 1,104.50 | 1,088.50 | 1,093.00 | 1,093.00 | 1.02% | 9,082,100 |
| Oct 7, 2025 | 1,099.50 | 1,103.50 | 1,082.00 | 1,082.00 | 1,082.00 | -0.96% | 9,652,900 |
| Oct 6, 2025 | 1,094.50 | 1,098.50 | 1,076.00 | 1,092.50 | 1,092.50 | 4.35% | 15,225,800 |
| Oct 3, 2025 | 1,035.00 | 1,057.50 | 1,034.50 | 1,047.00 | 1,047.00 | 0.43% | 6,848,100 |
| Oct 2, 2025 | 1,048.00 | 1,055.50 | 1,040.00 | 1,042.50 | 1,042.50 | -0.67% | 7,980,800 |
| Oct 1, 2025 | 1,069.50 | 1,071.00 | 1,044.50 | 1,049.50 | 1,049.50 | -3.32% | 10,751,300 |
| Sep 30, 2025 | 1,073.00 | 1,087.50 | 1,064.00 | 1,085.50 | 1,085.50 | 0.84% | 11,443,800 |
| Sep 29, 2025 | 1,100.00 | 1,102.00 | 1,073.50 | 1,076.50 | 1,076.50 | -3.97% | 11,525,400 |
| Sep 26, 2025 | 1,109.50 | 1,135.00 | 1,106.50 | 1,121.00 | 1,094.00 | 1.08% | 16,701,200 |
| Sep 25, 2025 | 1,095.00 | 1,109.00 | 1,095.00 | 1,109.00 | 1,082.29 | 1.79% | 9,595,700 |
| Sep 24, 2025 | 1,105.00 | 1,105.50 | 1,085.50 | 1,089.50 | 1,063.26 | -0.41% | 9,860,800 |