5 DAY PERFORMANCE
-17.16%
1 MONTH PERFORMANCE
-20.31%
3 MONTH PERFORMANCE
-21.75%
6 MONTH PERFORMANCE
-1.52%
YEAR-TO-DATE PERFORMANCE
-7.39%
1 YEAR PERFORMANCE
+11.64%
Nomura Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.91 | $9.51 (-4.04%) | $9.98 | $9.44 | 1.72 M | |
| 11/04/2026 | $9.61 | $9.79 (1.87%) | $9.80 | $9.61 | 1.07 M | $28.61 B |
| 11/03/2026 | $9.56 | $9.47 (-0.94%) | $9.61 | $9.46 | 1.20 M | $27.68 B |
| 11/02/2026 | $9.53 | $9.57 (0.42%) | $9.68 | $9.42 | 857.60 K | $27.97 B |
| 10/30/2026 | $9.43 | $9.38 (-0.53%) | $9.53 | $9.30 | 2.48 M | $27.42 B |
| 10/29/2026 | $9.30 | $9.47 (1.83%) | $9.50 | $9.30 | 2.63 M | $27.68 B |
| 10/28/2026 | $9.11 | $9.12 (0.11%) | $9.15 | $8.99 | 679.72 K | $26.66 B |
| 10/27/2026 | $9.11 | $9.11 (0%) | $9.14 | $9.05 | 642.64 K | $26.63 B |
| 10/26/2026 | $9.04 | $8.99 (-0.55%) | $9.06 | $8.99 | 762.50 K | $26.28 B |
| 10/23/2026 | $8.94 | $8.98 (0.45%) | $9.01 | $8.93 | 719.10 K | $26.19 B |
| 10/22/2026 | $9.08 | $9.04 (-0.44%) | $9.15 | $9.01 | 633.90 K | $26.37 B |
| 10/21/2026 | $9.26 | $9.22 (-0.43%) | $9.26 | $9.15 | 972.00 K | $26.89 B |
| 10/20/2026 | $9.03 | $9.13 (1.11%) | $9.23 | $9.00 | 869.81 K | $26.63 B |
| 10/19/2026 | $9.25 | $9.12 (-1.41%) | $9.26 | $9.11 | 700.34 K | $26.60 B |
| 10/16/2026 | $9.33 | $9.24 (-0.96%) | $9.40 | $9.20 | 628.80 K | $26.95 B |
| 10/15/2026 | $9.19 | $9.28 (0.98%) | $9.29 | $9.14 | 717.82 K | $27.07 B |
| 10/14/2026 | $9.29 | $9.26 (-0.32%) | $9.31 | $9.00 | 725.81 K | $27.01 B |
| 10/13/2026 | $9.68 | $9.58 (-1.03%) | $9.72 | $9.53 | 686.80 K | $27.94 B |
| 10/12/2026 | $9.61 | $9.57 (-0.42%) | $9.66 | $9.54 | 774.30 K | $27.91 B |
| 10/09/2026 | $9.48 | $9.59 (1.16%) | $9.62 | $9.44 | 594.40 K | $27.97 B |
| 10/08/2026 | $9.45 | $9.54 (0.95%) | $9.55 | $9.35 | 782.50 K | $27.83 B |
| 10/07/2026 | $9.58 | $9.53 (-0.52%) | $9.58 | $9.44 | 729.62 K | $27.80 B |
| 10/06/2026 | $9.80 | $9.78 (-0.2%) | $9.83 | $9.69 | 567.90 K | $28.53 B |
| 10/05/2026 | $9.70 | $9.75 (0.52%) | $9.81 | $9.66 | 585.67 K | $28.44 B |
| 10/02/2026 | $9.67 | $9.73 (0.62%) | $9.75 | $9.64 | 886.20 K | $28.38 B |
| 10/01/2026 | $9.73 | $9.74 (0.1%) | $9.80 | $9.55 | 767.13 K | $28.41 B |
| 09/30/2026 | $9.92 | $9.78 (-1.41%) | $9.93 | $9.77 | 484.70 K | $28.53 B |
| 09/29/2026 | $9.94 | $9.91 (-0.3%) | $9.94 | $9.80 | 549.90 K | $28.91 B |
| 09/28/2026 | $10.03 | $10.02 (-0.1%) | $10.14 | $10.01 | 623.50 K | $29.23 B |
| 09/25/2026 | $10.00 | $10.06 (0.6%) | $10.09 | $9.96 | 591.10 K | $29.34 B |
| 09/24/2026 | $9.77 | $9.77 (0%) | $9.78 | $9.66 | 1.24 M | $28.50 B |
| 09/23/2026 | $9.88 | $9.84 (-0.4%) | $10.06 | $9.82 | 661.05 K | $28.70 B |
| 09/22/2026 | $10.15 | $9.96 (-1.87%) | $10.23 | $9.94 | 601.31 K | $29.05 B |
| 09/21/2026 | $10.18 | $10.14 (-0.39%) | $10.21 | $10.10 | 375.00 K | $29.58 B |
| 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 |
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.
