5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
-3.84%
3 MONTH PERFORMANCE
-14.80%
6 MONTH PERFORMANCE
+9.90%
YEAR-TO-DATE PERFORMANCE
-7.39%
1 YEAR PERFORMANCE
+40.76%
Nomura Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.11 | $8.17 (0.74%) | $8.21 | $8.04 | 995.71 K | $24.02 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 | $24.91 B |
| 04/17/2026 | $8.65 | $8.61 (-0.46%) | $8.74 | $8.57 | 2.74 M | $25.26 B |
| 04/16/2026 | $8.71 | $8.65 (-0.69%) | $8.75 | $8.65 | 1.89 M | $25.38 B |
| 04/15/2026 | $8.65 | $8.67 (0.23%) | $8.68 | $8.62 | 1.43 M | $25.44 B |
| 04/14/2026 | $8.43 | $8.51 (0.95%) | $8.53 | $8.42 | 1.70 M | $24.97 B |
| 04/13/2026 | $8.19 | $8.41 (2.69%) | $8.41 | $8.18 | 1.87 M | $24.67 B |
| 04/10/2026 | $8.35 | $8.35 (0%) | $8.37 | $8.27 | 1.58 M | $24.50 B |
| 04/09/2026 | $8.28 | $8.38 (1.21%) | $8.41 | $8.21 | 2.15 M | $24.59 B |
| 04/08/2026 | $8.57 | $8.55 (-0.23%) | $8.64 | $8.49 | 1.99 M | $25.08 B |
| 04/07/2026 | $7.99 | $8.07 (1%) | $8.08 | $7.91 | 2.46 M | $23.68 B |
| 04/06/2026 | $7.99 | $8.08 (1.13%) | $8.09 | $7.99 | 1.88 M | $23.71 B |
| 04/02/2026 | $7.82 | $8.06 (3.07%) | $8.08 | $7.78 | 1.75 M | $23.65 B |
| 04/01/2026 | $8.24 | $8.15 (-1.09%) | $8.24 | $8.12 | 2.02 M | $23.91 B |
| 03/31/2026 | $7.68 | $7.89 (2.73%) | $7.92 | $7.67 | 1.76 M | $23.15 B |
| 03/30/2026 | $7.61 | $7.62 (0.13%) | $7.74 | $7.59 | 2.27 M | $22.36 B |
| 03/27/2026 | $7.78 | $7.58 (-2.57%) | $7.78 | $7.56 | 2.52 M | $22.24 B |
| 03/26/2026 | $7.82 | $7.74 (-1.02%) | $7.90 | $7.73 | 1.92 M | $22.71 B |
| 03/25/2026 | $8.07 | $8.00 (-0.87%) | $8.09 | $7.93 | 2.53 M | $23.47 B |
| 03/24/2026 | $7.72 | $7.86 (1.81%) | $7.89 | $7.72 | 2.50 M | $23.06 B |
| 03/23/2026 | $7.84 | $7.82 (-0.26%) | $7.98 | $7.77 | 3.88 M | $22.94 B |
| 03/20/2026 | $7.69 | $7.54 (-1.95%) | $7.69 | $7.48 | 3.01 M | $22.12 B |
| 03/19/2026 | $7.56 | $7.66 (1.32%) | $7.72 | $7.50 | 2.27 M | $22.47 B |
| 03/18/2026 | $7.64 | $7.59 (-0.65%) | $7.70 | $7.58 | 1.79 M | $22.27 B |
| 03/17/2026 | $7.60 | $7.63 (0.39%) | $7.68 | $7.59 | 1.82 M | $22.39 B |
| 03/16/2026 | $7.50 | $7.54 (0.53%) | $7.59 | $7.50 | 1.66 M | $22.12 B |
| 03/13/2026 | $7.53 | $7.40 (-1.73%) | $7.54 | $7.37 | 1.88 M | $21.71 B |
| 03/12/2026 | $7.59 | $7.49 (-1.32%) | $7.62 | $7.45 | 2.12 M | $21.97 B |
| 03/11/2026 | $7.75 | $7.78 (0.39%) | $7.84 | $7.72 | 2.59 M | $22.83 B |
| 03/10/2026 | $7.84 | $7.88 (0.51%) | $8.01 | $7.79 | 2.52 M | $23.12 B |
| 03/09/2026 | $7.59 | $7.76 (2.24%) | $7.79 | $7.46 | 2.92 M | $22.77 B |
| 03/06/2026 | $7.68 | $7.69 (0.13%) | $7.73 | $7.58 | 2.50 M | $22.56 B |
| 03/05/2026 | $7.97 | $7.85 (-1.51%) | $8.02 | $7.73 | 3.65 M | $23.03 B |
| 03/04/2026 | $8.14 | $8.20 (0.74%) | $8.22 | $8.05 | 1.59 M | $24.06 B |
| 03/03/2026 | $7.99 | $8.15 (2%) | $8.21 | $7.78 | 5.21 M | $23.91 B |
| 03/02/2026 | $8.53 | $8.65 (1.41%) | $8.67 | $8.33 | 3.99 M | $25.38 B |
| 02/27/2026 | $9.24 | $9.00 (-2.6%) | $9.29 | $8.96 | 2.60 M | $26.40 B |
| 02/26/2026 | $9.13 | $9.20 (0.77%) | $9.20 | $9.10 | 1.16 M | $26.99 B |
| 02/25/2026 | $9.06 | $9.17 (1.21%) | $9.18 | $9.06 | 763.50 K | $26.90 B |
| 02/24/2026 | $8.93 | $9.05 (1.34%) | $9.06 | $8.88 | 1.16 M | $26.55 B |
| 02/23/2026 | $9.15 | $9.06 (-0.98%) | $9.29 | $8.99 | 2.22 M | $26.58 B |
| 02/20/2026 | $9.12 | $9.23 (1.21%) | $9.24 | $8.99 | 1.33 M | $27.08 B |
| 02/19/2026 | $9.35 | $9.39 (0.43%) | $9.39 | $9.30 | 1.90 M | $27.55 B |
| 02/18/2026 | $9.43 | $9.50 (0.74%) | $9.55 | $9.43 | 1.15 M | $27.87 B |
| 02/17/2026 | $9.40 | $9.41 (0.11%) | $9.47 | $9.35 | 1.74 M | $27.61 B |
| 02/13/2026 | $9.50 | $9.54 (0.42%) | $9.58 | $9.40 | 1.62 M | $27.99 B |
| 02/12/2026 | $9.46 | $9.29 (-1.8%) | $9.49 | $9.18 | 1.50 M | $27.26 B |
| 02/11/2026 | $9.46 | $9.42 (-0.42%) | $9.50 | $9.35 | 1.41 M | $27.64 B |
| 02/10/2026 | $9.40 | $9.36 (-0.43%) | $9.52 | $9.32 | 1.87 M | $27.46 B |
| 02/09/2026 | $9.13 | $9.29 (1.75%) | $9.32 | $9.07 | 1.16 M | $27.26 B |
| 02/06/2026 | $8.96 | $9.12 (1.79%) | $9.15 | $8.91 | 1.80 M | $26.76 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.
