5 DAY PERFORMANCE
-13.38%
1 MONTH PERFORMANCE
-4.19%
3 MONTH PERFORMANCE
-0.64%
6 MONTH PERFORMANCE
-7.28%
YEAR-TO-DATE PERFORMANCE
-7.39%
1 YEAR PERFORMANCE
+26.55%
Nomura Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $8.06 | $8.16 (1.24%) | $8.21 | $8.04 | 1.40 M | $24.01 B |
| 05/05/2026 | $7.83 | $7.89 (0.77%) | $7.93 | $7.77 | 1.19 M | $23.21 B |
| 05/04/2026 | $7.80 | $7.77 (-0.38%) | $7.88 | $7.74 | 1.14 M | $22.86 B |
| 05/01/2026 | $7.88 | $7.81 (-0.89%) | $7.90 | $7.75 | 1.41 M | $22.98 B |
| 04/30/2026 | $7.93 | $8.06 (1.64%) | $8.09 | $7.93 | 1.18 M | $23.71 B |
| 04/29/2026 | $7.86 | $7.83 (-0.38%) | $7.89 | $7.81 | 1.26 M | $23.04 B |
| 04/28/2026 | $7.99 | $7.89 (-1.25%) | $7.99 | $7.83 | 988.00 K | $23.21 B |
| 04/27/2026 | $7.76 | $7.76 (0%) | $7.83 | $7.72 | 1.69 M | $22.83 B |
| 04/24/2026 | $8.00 | $7.87 (-1.62%) | $8.08 | $7.75 | 2.02 M | $23.16 B |
| 04/23/2026 | $8.32 | $8.27 (-0.6%) | $8.38 | $8.15 | 2.35 M | $24.33 B |
| 04/22/2026 | $8.39 | $8.32 (-0.83%) | $8.40 | $8.31 | 1.44 M | $24.48 B |
| 04/21/2026 | $8.46 | $8.30 (-1.89%) | $8.46 | $8.26 | 2.98 M | $24.42 B |
| 04/20/2026 | $8.53 | $8.49 (-0.47%) | $8.56 | $8.48 | 1.67 M | $24.98 B |
| 04/17/2026 | $8.65 | $8.61 (-0.46%) | $8.74 | $8.57 | 2.74 M | $25.33 B |
| 04/16/2026 | $8.71 | $8.65 (-0.69%) | $8.75 | $8.65 | 1.89 M | $25.45 B |
| 04/15/2026 | $8.65 | $8.67 (0.23%) | $8.68 | $8.62 | 1.43 M | $25.51 B |
| 04/14/2026 | $8.43 | $8.51 (0.95%) | $8.53 | $8.42 | 1.70 M | $25.04 B |
| 04/13/2026 | $8.19 | $8.41 (2.69%) | $8.41 | $8.18 | 1.87 M | $24.74 B |
| 04/10/2026 | $8.35 | $8.35 (0%) | $8.37 | $8.27 | 1.58 M | $24.57 B |
| 04/09/2026 | $8.28 | $8.38 (1.21%) | $8.41 | $8.21 | 2.15 M | $24.66 B |
| 04/08/2026 | $8.57 | $8.55 (-0.23%) | $8.64 | $8.49 | 1.99 M | $25.16 B |
| 04/07/2026 | $7.99 | $8.07 (1%) | $8.08 | $7.91 | 2.46 M | $23.74 B |
| 04/06/2026 | $7.99 | $8.08 (1.13%) | $8.09 | $7.99 | 1.88 M | $23.77 B |
| 04/02/2026 | $7.82 | $8.06 (3.07%) | $8.08 | $7.78 | 1.75 M | $23.71 B |
| 04/01/2026 | $8.24 | $8.15 (-1.09%) | $8.24 | $8.12 | 2.02 M | $23.98 B |
| 03/31/2026 | $7.68 | $7.89 (2.73%) | $7.92 | $7.67 | 1.76 M | $23.21 B |
| 03/30/2026 | $7.61 | $7.62 (0.13%) | $7.74 | $7.59 | 2.27 M | $22.42 B |
| 03/27/2026 | $7.78 | $7.58 (-2.57%) | $7.78 | $7.56 | 2.52 M | $22.30 B |
| 03/26/2026 | $7.82 | $7.74 (-1.02%) | $7.90 | $7.73 | 1.92 M | $22.77 B |
| 03/25/2026 | $8.07 | $8.00 (-0.87%) | $8.09 | $7.93 | 2.53 M | $23.54 B |
| 03/24/2026 | $7.72 | $7.86 (1.81%) | $7.89 | $7.72 | 2.50 M | $23.13 B |
| 03/23/2026 | $7.84 | $7.82 (-0.26%) | $7.98 | $7.77 | 3.88 M | $23.01 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.
