5 DAY PERFORMANCE
-19.73%
1 MONTH PERFORMANCE
-17.52%
3 MONTH PERFORMANCE
-1.65%
6 MONTH PERFORMANCE
-14.80%
YEAR-TO-DATE PERFORMANCE
-7.39%
1 YEAR PERFORMANCE
+11.80%
Nomura Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $9.99 | $9.92 (-0.7%) | $10.04 | $9.91 | 575.34 K | $28.94 B |
| 08/05/2026 | $9.96 | $9.93 (-0.3%) | $10.05 | $9.91 | 743.58 K | $28.97 B |
| 08/04/2026 | $9.70 | $9.74 (0.41%) | $9.78 | $9.65 | 869.04 K | $28.41 B |
| 08/03/2026 | $9.51 | $9.59 (0.84%) | $9.60 | $9.45 | 1.04 M | $27.98 B |
| 07/31/2026 | $9.55 | $9.68 (1.36%) | $9.70 | $9.49 | 859.30 K | $28.24 B |
| 07/30/2026 | $9.28 | $9.56 (3.02%) | $9.56 | $9.11 | 1.97 M | $27.89 B |
| 07/29/2026 | $9.73 | $9.67 (-0.62%) | $9.87 | $9.64 | 1.61 M | $28.21 B |
| 07/28/2026 | $9.56 | $9.61 (0.52%) | $9.66 | $9.49 | 996.75 K | $28.04 B |
| 07/27/2026 | $9.86 | $9.79 (-0.71%) | $9.88 | $9.70 | 757.30 K | $28.56 B |
| 07/24/2026 | $9.81 | $9.81 (0%) | $9.90 | $9.79 | 695.10 K | $28.86 B |
| 07/23/2026 | $9.83 | $9.77 (-0.61%) | $9.84 | $9.73 | 707.14 K | $28.75 B |
| 07/22/2026 | $9.80 | $9.82 (0.2%) | $9.87 | $9.79 | 543.55 K | $28.89 B |
| 07/21/2026 | $9.72 | $9.81 (0.93%) | $9.83 | $9.66 | 892.45 K | $28.86 B |
| 07/20/2026 | $9.44 | $9.39 (-0.53%) | $9.52 | $9.37 | 771.06 K | $27.63 B |
| 07/17/2026 | $9.37 | $9.40 (0.32%) | $9.49 | $9.29 | 998.37 K | $27.66 B |
| 07/16/2026 | $9.89 | $9.79 (-1.01%) | $9.92 | $9.78 | 1.18 M | $28.80 B |
| 07/15/2026 | $10.01 | $10.04 (0.3%) | $10.06 | $9.95 | 1.27 M | $29.54 B |
| 07/14/2026 | $9.69 | $9.75 (0.62%) | $9.91 | $9.69 | 1.18 M | $28.69 B |
| 07/13/2026 | $9.56 | $9.62 (0.63%) | $9.66 | $9.56 | 1.03 M | $28.30 B |
| 07/10/2026 | $9.62 | $9.66 (0.42%) | $9.69 | $9.56 | 1.15 M | $28.42 B |
| 07/09/2026 | $9.46 | $9.54 (0.85%) | $9.60 | $9.44 | 1.68 M | $28.07 B |
| 07/08/2026 | $9.41 | $9.45 (0.43%) | $9.48 | $9.33 | 1.48 M | $27.80 B |
| 07/07/2026 | $9.54 | $9.42 (-1.26%) | $9.56 | $9.38 | 1.09 M | $27.72 B |
| 07/06/2026 | $9.22 | $9.31 (0.98%) | $9.34 | $9.22 | 1.08 M | $27.39 B |
| 07/02/2026 | $9.08 | $9.06 (-0.22%) | $9.21 | $8.99 | 1.23 M | $26.66 B |
| 07/01/2026 | $8.90 | $8.98 (0.9%) | $9.05 | $8.86 | 1.11 M | $26.42 B |
| 06/30/2026 | $8.73 | $8.78 (0.57%) | $8.81 | $8.72 | 957.52 K | $25.83 B |
| 06/29/2026 | $8.76 | $8.77 (0.11%) | $8.82 | $8.70 | 850.93 K | $25.80 B |
| 06/26/2026 | $8.82 | $8.79 (-0.34%) | $8.92 | $8.76 | 1.14 M | $25.86 B |
| 06/25/2026 | $8.96 | $8.79 (-1.9%) | $9.06 | $8.77 | 1.69 M | $25.86 B |
| 06/24/2026 | $8.73 | $8.61 (-1.37%) | $8.77 | $8.61 | 1.15 M | $25.33 B |
| 06/23/2026 | $8.68 | $8.64 (-0.46%) | $8.75 | $8.61 | 1.36 M | $25.42 B |
| 06/22/2026 | $8.97 | $9.01 (0.45%) | $9.07 | $8.96 | 914.61 K | $26.51 B |
| 06/18/2026 | $9.07 | $8.97 (-1.1%) | $9.09 | $8.97 | 1.37 M | $26.39 B |
| 06/17/2026 | $9.11 | $9.10 (-0.11%) | $9.31 | $9.09 | 2.59 M | $26.77 B |
| 06/16/2026 | $8.86 | $8.91 (0.56%) | $8.96 | $8.86 | 1.30 M | $26.22 B |
| 06/15/2026 | $8.91 | $8.81 (-1.12%) | $8.92 | $8.79 | 1.86 M | $25.92 B |
| 06/12/2026 | $8.63 | $8.73 (1.16%) | $8.76 | $8.58 | 1.59 M | $25.69 B |
| 06/11/2026 | $8.52 | $8.69 (2%) | $8.70 | $8.44 | 1.56 M | $25.57 B |
| 06/10/2026 | $8.62 | $8.52 (-1.16%) | $8.74 | $8.51 | 1.50 M | $25.07 B |
| 06/09/2026 | $8.80 | $8.71 (-1.02%) | $8.87 | $8.55 | 2.18 M | $25.63 B |
| 06/08/2026 | $8.57 | $8.58 (0.12%) | $8.70 | $8.57 | 1.61 M | $25.24 B |
| 06/05/2026 | $8.54 | $8.41 (-1.52%) | $8.57 | $8.38 | 1.57 M | $24.74 B |
| 06/04/2026 | $8.47 | $8.65 (2.13%) | $8.65 | $8.47 | 1.17 M | $25.45 B |
| 06/03/2026 | $8.42 | $8.36 (-0.71%) | $8.44 | $8.35 | 925.31 K | $24.60 B |
| 06/02/2026 | $8.27 | $8.35 (0.97%) | $8.39 | $8.27 | 1.22 M | $24.57 B |
| 06/01/2026 | $8.10 | $8.19 (1.11%) | $8.20 | $8.10 | 1.47 M | $24.10 B |
| 05/29/2026 | $8.09 | $8.11 (0.25%) | $8.20 | $8.07 | 1.94 M | $23.86 B |
| 05/28/2026 | $8.05 | $7.99 (-0.75%) | $8.05 | $7.90 | 1.93 M | $23.51 B |
| 05/27/2026 | $7.97 | $7.96 (-0.13%) | $7.98 | $7.89 | 1.75 M | $23.42 B |
| 05/26/2026 | $8.04 | $8.07 (0.37%) | $8.09 | $8.02 | 1.55 M | $23.74 B |
| 05/22/2026 | $8.16 | $8.11 (-0.61%) | $8.19 | $8.11 | 1.02 M | $23.86 B |
| 05/21/2026 | $8.10 | $8.22 (1.48%) | $8.27 | $8.06 | 1.31 M | $24.19 B |
| 05/20/2026 | $7.95 | $8.15 (2.52%) | $8.17 | $7.95 | 1.50 M | $23.98 B |
| 05/19/2026 | $8.01 | $8.00 (-0.12%) | $8.11 | $7.97 | 1.15 M | $23.54 B |
| 05/18/2026 | $8.00 | $8.01 (0.13%) | $8.08 | $7.94 | 1.44 M | $23.57 B |
| 05/15/2026 | $8.04 | $8.00 (-0.5%) | $8.06 | $8.00 | 1.37 M | $23.54 B |
| 05/14/2026 | $8.08 | $8.08 (0%) | $8.14 | $8.05 | 796.21 K | $23.77 B |
| 05/13/2026 | $8.00 | $8.09 (1.12%) | $8.12 | $8.00 | 872.13 K | $23.80 B |
| 05/12/2026 | $7.86 | $7.90 (0.51%) | $7.90 | $7.71 | 2.37 M | $23.24 B |
| 05/11/2026 | $7.89 | $7.90 (0.13%) | $7.95 | $7.87 | 1.39 M | $23.24 B |
| 05/08/2026 | $7.94 | $7.95 (0.13%) | $7.98 | $7.91 | 1.33 M | $23.39 B |
| 05/07/2026 | $8.08 | $7.90 (-2.23%) | $8.08 | $7.90 | 1.65 M | $23.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
