5 DAY PERFORMANCE
-10.75%
1 MONTH PERFORMANCE
-14.18%
3 MONTH PERFORMANCE
-2.19%
6 MONTH PERFORMANCE
+7.00%
YEAR-TO-DATE PERFORMANCE
+0.35%
1 YEAR PERFORMANCE
-4.75%
Nomura Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $6.20 | $6.20 (-0.08%) | $6.24 | $6.16 | 283,548 | $18.30 B |
| 03/12/2025 | $6.21 | $6.27 (0.97%) | $6.32 | $6.21 | 611,382 | $18.53 B |
| 03/11/2025 | $6.17 | $6.14 (-0.49%) | $6.20 | $6.08 | 878,919 | $18.14 B |
| 03/10/2025 | $6.38 | $6.31 (-1.1%) | $6.42 | $6.27 | 531,700 | $18.64 B |
| 03/07/2025 | $6.51 | $6.51 (0%) | $6.54 | $6.41 | 599,700 | $19.23 B |
| 03/06/2025 | $6.56 | $6.47 (-1.37%) | $6.61 | $6.45 | 699,500 | $19.12 B |
| 03/05/2025 | $6.53 | $6.62 (1.38%) | $6.65 | $6.53 | 498,900 | $19.56 B |
| 03/04/2025 | $6.44 | $6.39 (-0.78%) | $6.49 | $6.31 | 730,100 | $18.88 B |
| 03/03/2025 | $6.63 | $6.51 (-1.81%) | $6.68 | $6.48 | 611,800 | $19.23 B |
| 02/28/2025 | $6.47 | $6.44 (-0.46%) | $6.47 | $6.37 | 516,727 | $19.03 B |
| 02/27/2025 | $6.62 | $6.59 (-0.45%) | $6.70 | $6.57 | 405,400 | $19.47 B |
| 02/26/2025 | $6.56 | $6.55 (-0.15%) | $6.60 | $6.53 | 252,231 | $19.35 B |
| 02/25/2025 | $6.60 | $6.55 (-0.76%) | $6.65 | $6.51 | 572,807 | $19.35 B |
| 02/24/2025 | $6.54 | $6.49 (-0.76%) | $6.57 | $6.43 | 665,600 | $19.18 B |
| 02/21/2025 | $6.62 | $6.48 (-2.11%) | $6.63 | $6.48 | 336,300 | $19.15 B |
| 02/20/2025 | $6.68 | $6.62 (-0.9%) | $6.69 | $6.59 | 516,900 | $19.56 B |
| 02/19/2025 | $6.66 | $6.69 (0.45%) | $6.70 | $6.63 | 335,400 | $19.77 B |
| 02/18/2025 | $6.74 | $6.71 (-0.45%) | $6.74 | $6.66 | 531,042 | $19.83 B |
| 02/14/2025 | $6.77 | $6.76 (-0.15%) | $6.80 | $6.74 | 335,243 | $19.97 B |
| 02/13/2025 | $6.74 | $6.77 (0.45%) | $6.81 | $6.72 | 557,143 | $20.00 B |
| 02/12/2025 | $6.56 | $6.54 (-0.3%) | $6.59 | $6.42 | 525,838 | $19.32 B |
| 02/11/2025 | $6.84 | $6.86 (0.29%) | $6.87 | $6.81 | 370,600 | $20.27 B |
| 02/10/2025 | $6.88 | $6.84 (-0.58%) | $6.89 | $6.84 | 411,400 | $20.21 B |
| 02/07/2025 | $6.88 | $6.77 (-1.6%) | $6.89 | $6.76 | 741,600 | $20.00 B |
| 02/06/2025 | $6.92 | $6.91 (-0.14%) | $6.95 | $6.84 | 1.05 M | $20.42 B |
| 02/05/2025 | $6.65 | $6.98 (4.96%) | $6.99 | $6.65 | 1.60 M | $20.62 B |
| 02/04/2025 | $6.46 | $6.46 (0%) | $6.48 | $6.42 | 661,594 | $19.09 B |
| 02/03/2025 | $6.30 | $6.45 (2.38%) | $6.46 | $6.30 | 673,200 | $19.06 B |
| 01/31/2025 | $6.55 | $6.48 (-1.07%) | $6.57 | $6.47 | 367,100 | $19.15 B |
| 01/30/2025 | $6.47 | $6.45 (-0.31%) | $6.50 | $6.42 | 430,939 | $19.06 B |
| 01/29/2025 | $6.40 | $6.41 (0.16%) | $6.46 | $6.40 | 771,900 | $18.94 B |
| 01/28/2025 | $6.27 | $6.37 (1.59%) | $6.46 | $6.26 | 999,200 | $18.82 B |
| 01/27/2025 | $6.22 | $6.29 (1.13%) | $6.30 | $6.22 | 582,942 | $18.58 B |
| 01/24/2025 | $6.20 | $6.26 (0.97%) | $6.28 | $6.20 | 437,400 | $18.50 B |
| 01/23/2025 | $6.10 | $6.15 (0.82%) | $6.15 | $6.08 | 770,800 | $18.17 B |
| 01/22/2025 | $6.16 | $6.11 (-0.81%) | $6.19 | $6.10 | 635,361 | $18.05 B |
| 01/21/2025 | $6.09 | $6.12 (0.49%) | $6.15 | $6.08 | 391,127 | $18.08 B |
| 01/17/2025 | $5.93 | $5.98 (0.84%) | $5.99 | $5.93 | 396,620 | $17.67 B |
| 01/16/2025 | $5.83 | $5.88 (0.86%) | $5.91 | $5.83 | 401,662 | $17.37 B |
| 01/15/2025 | $5.79 | $5.75 (-0.69%) | $5.79 | $5.71 | 501,019 | $16.99 B |
| 01/14/2025 | $5.63 | $5.65 (0.36%) | $5.68 | $5.63 | 444,700 | $16.69 B |
| 01/13/2025 | $5.53 | $5.58 (0.9%) | $5.59 | $5.52 | 494,437 | $16.49 B |
| 01/10/2025 | $5.67 | $5.56 (-1.94%) | $5.69 | $5.56 | 1.54 M | $16.43 B |
| 01/08/2025 | $5.73 | $5.76 (0.52%) | $5.76 | $5.67 | 634,126 | $17.02 B |
| 01/07/2025 | $5.88 | $5.79 (-1.53%) | $5.90 | $5.78 | 299,500 | $17.11 B |
| 01/06/2025 | $5.89 | $5.81 (-1.36%) | $5.90 | $5.81 | 293,600 | $17.17 B |
| 01/03/2025 | $5.83 | $5.84 (0.17%) | $5.86 | $5.79 | 364,644 | $17.25 B |
| 01/02/2025 | $5.77 | $5.81 (0.69%) | $5.86 | $5.75 | 742,000 | $17.17 B |
| 12/31/2024 | $5.84 | $5.79 (-0.86%) | $5.89 | $5.78 | 227,300 | $17.11 B |
| 12/30/2024 | $5.81 | $5.83 (0.34%) | $5.88 | $5.75 | 650,300 | $17.23 B |
| 12/27/2024 | $5.89 | $5.86 (-0.51%) | $5.90 | $5.82 | 482,541 | $17.31 B |
| 12/26/2024 | $5.81 | $5.86 (0.86%) | $5.88 | $5.81 | 377,328 | $17.31 B |
| 12/24/2024 | $5.80 | $5.80 (0%) | $5.80 | $5.76 | 205,441 | $17.14 B |
| 12/23/2024 | $5.69 | $5.77 (1.41%) | $5.77 | $5.69 | 359,458 | $17.05 B |
| 12/20/2024 | $5.64 | $5.73 (1.6%) | $5.78 | $5.64 | 426,900 | $16.93 B |
| 12/19/2024 | $5.74 | $5.69 (-0.87%) | $5.80 | $5.67 | 608,100 | $16.81 B |
| 12/18/2024 | $5.83 | $5.69 (-2.4%) | $5.94 | $5.68 | 531,500 | $16.81 B |
| 12/17/2024 | $5.79 | $5.75 (-0.69%) | $5.83 | $5.74 | 342,046 | $16.99 B |
| 12/16/2024 | $5.94 | $5.93 (-0.17%) | $5.95 | $5.90 | 389,336 | $17.52 B |
| 12/13/2024 | $5.98 | $5.94 (-0.67%) | $5.99 | $5.94 | 336,500 | $17.55 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.
