5 DAY PERFORMANCE
-26.77%
1 MONTH PERFORMANCE
-17.78%
3 MONTH PERFORMANCE
-13.38%
6 MONTH PERFORMANCE
+3.05%
YEAR-TO-DATE PERFORMANCE
-7.39%
1 YEAR PERFORMANCE
+4.02%
Nomura Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $10.14 | $10.07 (-0.69%) | $10.14 | $9.96 | 550.00 K | $29.37 B |
| 09/17/2026 | $10.34 | $10.23 (-1.06%) | $10.36 | $10.23 | 719.94 K | $29.84 B |
| 09/16/2026 | $10.61 | $10.45 (-1.51%) | $10.65 | $10.32 | 914.65 K | $30.48 B |
| 09/15/2026 | $10.65 | $10.61 (-0.38%) | $10.66 | $10.52 | 764.14 K | $30.95 B |
| 09/14/2026 | $10.74 | $10.73 (-0.09%) | $10.84 | $10.70 | 1.10 M | $31.30 B |
| 09/11/2026 | $10.85 | $10.86 (0.09%) | $10.94 | $10.82 | 884.00 K | $31.68 B |
| 09/10/2026 | $10.70 | $10.54 (-1.5%) | $10.70 | $10.54 | 1.05 M | $30.74 B |
| 09/09/2026 | $10.63 | $10.45 (-1.69%) | $10.63 | $10.43 | 965.47 K | $30.48 B |
| 09/08/2026 | $10.73 | $10.63 (-0.93%) | $10.79 | $10.63 | 873.14 K | $31.01 B |
| 09/04/2026 | $10.64 | $10.65 (0.09%) | $10.72 | $10.59 | 636.11 K | $31.06 B |
| 09/03/2026 | $10.44 | $10.62 (1.72%) | $10.63 | $10.44 | 705.31 K | $30.98 B |
| 09/02/2026 | $10.14 | $10.25 (1.08%) | $10.27 | $10.14 | 502.60 K | $29.90 B |
| 09/01/2026 | $10.16 | $10.17 (0.1%) | $10.31 | $10.14 | 992.85 K | $29.66 B |
| 08/31/2026 | $10.24 | $10.18 (-0.59%) | $10.28 | $10.16 | 443.35 K | $29.69 B |
| 08/28/2026 | $10.29 | $10.30 (0.1%) | $10.36 | $10.24 | 660.93 K | $30.05 B |
| 08/27/2026 | $10.09 | $10.12 (0.3%) | $10.16 | $10.09 | 708.62 K | $29.52 B |
| 08/26/2026 | $10.05 | $10.05 (0%) | $10.11 | $10.05 | 421.20 K | $29.32 B |
| 08/25/2026 | $9.88 | $9.91 (0.3%) | $9.94 | $9.82 | 543.41 K | $28.91 B |
| 08/24/2026 | $9.71 | $9.76 (0.51%) | $9.78 | $9.69 | 584.23 K | $28.47 B |
| 08/21/2026 | $9.64 | $9.72 (0.83%) | $9.74 | $9.64 | 536.73 K | $28.36 B |
| 08/20/2026 | $9.52 | $9.45 (-0.74%) | $9.56 | $9.45 | 678.73 K | $27.57 B |
| 08/19/2026 | $9.66 | $9.51 (-1.55%) | $9.71 | $9.51 | 1.10 M | $27.74 B |
| 08/18/2026 | $9.76 | $9.65 (-1.13%) | $9.77 | $9.63 | 489.67 K | $28.15 B |
| 08/17/2026 | $9.78 | $9.81 (0.31%) | $9.88 | $9.78 | 568.34 K | $28.62 B |
| 08/14/2026 | $9.93 | $9.82 (-1.11%) | $9.94 | $9.82 | 487.70 K | $28.65 B |
| 08/13/2026 | $9.97 | $10.00 (0.3%) | $10.04 | $9.95 | 607.50 K | $29.17 B |
| 08/12/2026 | $9.94 | $9.91 (-0.3%) | $9.98 | $9.85 | 668.33 K | $28.91 B |
| 08/11/2026 | $9.83 | $9.78 (-0.51%) | $9.90 | $9.77 | 409.90 K | $28.53 B |
| 08/10/2026 | $9.83 | $9.82 (-0.1%) | $9.85 | $9.77 | 565.20 K | $28.65 B |
| 08/07/2026 | $9.98 | $9.95 (-0.3%) | $10.00 | $9.91 | 472.72 K | $29.03 B |
| 08/06/2026 | $9.99 | $9.92 (-0.7%) | $10.04 | $9.91 | 643.82 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 |
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.
