5 DAY PERFORMANCE
-8.86%
1 MONTH PERFORMANCE
+1.41%
3 MONTH PERFORMANCE
-2.70%
6 MONTH PERFORMANCE
+15.76%
YEAR-TO-DATE PERFORMANCE
+24.35%
1 YEAR PERFORMANCE
+18.03%
Nomura Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $7.78 | $7.78 (0.06%) | $7.83 | $7.77 | 836.45 K | $22.89 B |
| 12/08/2025 | $7.84 | $7.80 (-0.51%) | $7.85 | $7.78 | 499.50 K | $22.92 B |
| 12/05/2025 | $7.85 | $7.82 (-0.38%) | $7.85 | $7.77 | 836.64 K | $22.98 B |
| 12/04/2025 | $7.93 | $7.90 (-0.38%) | $7.98 | $7.89 | 684.73 K | $23.21 B |
| 12/03/2025 | $7.68 | $7.75 (0.91%) | $7.75 | $7.64 | 501.30 K | $22.77 B |
| 12/02/2025 | $7.67 | $7.68 (0.13%) | $7.72 | $7.64 | 848.13 K | $22.56 B |
| 12/01/2025 | $7.56 | $7.64 (1.06%) | $7.68 | $7.56 | 967.66 K | $22.45 B |
| 11/28/2025 | $7.63 | $7.58 (-0.66%) | $7.63 | $7.55 | 354.45 K | $22.27 B |
| 11/26/2025 | $7.50 | $7.64 (1.87%) | $7.66 | $7.47 | 869.35 K | $22.45 B |
| 11/25/2025 | $7.21 | $7.32 (1.53%) | $7.33 | $7.18 | 801.00 K | $21.51 B |
| 11/24/2025 | $7.19 | $7.29 (1.39%) | $7.31 | $7.18 | 855.90 K | $21.42 B |
| 11/21/2025 | $7.16 | $7.16 (0%) | $7.19 | $7.05 | 2.68 M | $21.04 B |
| 11/20/2025 | $7.22 | $6.98 (-3.32%) | $7.22 | $6.98 | 2.59 M | $20.51 B |
| 11/19/2025 | $6.93 | $6.99 (0.87%) | $7.00 | $6.92 | 955.63 K | $20.54 B |
| 11/18/2025 | $6.91 | $6.94 (0.43%) | $6.96 | $6.88 | 920.50 K | $20.39 B |
| 11/17/2025 | $7.10 | $6.99 (-1.55%) | $7.12 | $6.95 | 878.19 K | $20.54 B |
| 11/14/2025 | $7.30 | $7.39 (1.23%) | $7.44 | $7.30 | 545.28 K | $21.71 B |
| 11/13/2025 | $7.42 | $7.32 (-1.35%) | $7.43 | $7.30 | 573.70 K | $21.51 B |
| 11/12/2025 | $7.30 | $7.36 (0.82%) | $7.38 | $7.29 | 380.33 K | $21.62 B |
| 11/11/2025 | $7.17 | $7.20 (0.42%) | $7.22 | $7.16 | 344.09 K | $21.15 B |
| 11/10/2025 | $7.15 | $7.20 (0.7%) | $7.22 | $7.13 | 519.24 K | $21.15 B |
| 11/07/2025 | $7.09 | $7.10 (0.14%) | $7.11 | $6.99 | 719.34 K | $20.98 B |
| 11/06/2025 | $7.05 | $7.07 (0.28%) | $7.10 | $7.00 | 649.00 K | $20.89 B |
| 11/05/2025 | $6.88 | $6.96 (1.16%) | $6.98 | $6.88 | 444.41 K | $20.57 B |
| 11/04/2025 | $6.99 | $6.98 (-0.14%) | $7.05 | $6.96 | 615.40 K | $20.63 B |
| 11/03/2025 | $7.14 | $7.14 (0%) | $7.15 | $7.09 | 423.80 K | $21.10 B |
| 10/31/2025 | $7.09 | $7.12 (0.42%) | $7.13 | $7.07 | 1.29 M | $21.04 B |
| 10/30/2025 | $7.10 | $7.06 (-0.56%) | $7.15 | $7.06 | 614.70 K | $20.86 B |
| 10/29/2025 | $7.11 | $7.07 (-0.56%) | $7.13 | $7.05 | 679.14 K | $20.89 B |
| 10/28/2025 | $7.19 | $7.21 (0.28%) | $7.28 | $7.13 | 578.78 K | $21.31 B |
| 10/27/2025 | $7.12 | $7.08 (-0.56%) | $7.13 | $7.07 | 909.68 K | $20.92 B |
| 10/24/2025 | $6.93 | $6.92 (-0.14%) | $6.93 | $6.88 | 408.50 K | $20.45 B |
| 10/23/2025 | $6.94 | $6.96 (0.29%) | $6.98 | $6.93 | 377.60 K | $20.57 B |
| 10/22/2025 | $7.05 | $7.00 (-0.71%) | $7.05 | $6.95 | 598.00 K | $20.69 B |
| 10/21/2025 | $7.05 | $7.07 (0.28%) | $7.07 | $7.03 | 474.82 K | $20.89 B |
| 10/20/2025 | $7.09 | $7.12 (0.42%) | $7.12 | $7.08 | 425.00 K | $21.04 B |
| 10/17/2025 | $6.93 | $7.03 (1.44%) | $7.03 | $6.93 | 531.85 K | $20.78 B |
| 10/16/2025 | $7.09 | $7.03 (-0.85%) | $7.10 | $7.01 | 719.85 K | $20.78 B |
| 10/15/2025 | $7.05 | $7.06 (0.14%) | $7.13 | $7.01 | 660.70 K | $20.86 B |
| 10/14/2025 | $6.78 | $6.89 (1.62%) | $6.94 | $6.78 | 629.60 K | $20.36 B |
| 10/13/2025 | $6.84 | $6.84 (0%) | $6.84 | $6.75 | 979.92 K | $20.21 B |
| 10/10/2025 | $6.99 | $6.73 (-3.72%) | $6.99 | $6.71 | 922.95 K | $19.89 B |
| 10/09/2025 | $7.23 | $7.15 (-1.11%) | $7.24 | $7.13 | 465.06 K | $21.13 B |
| 10/08/2025 | $7.16 | $7.16 (0%) | $7.18 | $7.15 | 534.84 K | $21.16 B |
| 10/07/2025 | $7.22 | $7.11 (-1.52%) | $7.23 | $7.11 | 675.12 K | $21.01 B |
| 10/06/2025 | $7.30 | $7.32 (0.27%) | $7.35 | $7.28 | 847.50 K | $21.63 B |
| 10/03/2025 | $7.17 | $7.19 (0.28%) | $7.21 | $7.16 | 601.22 K | $21.25 B |
| 10/02/2025 | $7.11 | $7.10 (-0.14%) | $7.12 | $7.04 | 362.38 K | $20.98 B |
| 10/01/2025 | $7.22 | $7.14 (-1.11%) | $7.22 | $7.11 | 655.66 K | $21.10 B |
| 09/30/2025 | $7.38 | $7.27 (-1.49%) | $7.38 | $7.24 | 653.52 K | $21.48 B |
| 09/29/2025 | $7.46 | $7.45 (-0.13%) | $7.48 | $7.41 | 463.85 K | $22.02 B |
| 09/26/2025 | $7.49 | $7.55 (0.8%) | $7.57 | $7.48 | 532.30 K | $22.31 B |
| 09/25/2025 | $7.41 | $7.44 (0.4%) | $7.44 | $7.37 | 671.00 K | $21.99 B |
| 09/24/2025 | $7.43 | $7.35 (-1.08%) | $7.43 | $7.32 | 523.20 K | $21.72 B |
| 09/23/2025 | $7.52 | $7.47 (-0.66%) | $7.54 | $7.45 | 469.60 K | $22.08 B |
| 09/22/2025 | $7.48 | $7.49 (0.13%) | $7.50 | $7.45 | 233.70 K | $22.13 B |
| 09/19/2025 | $7.48 | $7.47 (-0.13%) | $7.49 | $7.44 | 328.20 K | $22.08 B |
| 09/18/2025 | $7.52 | $7.56 (0.53%) | $7.56 | $7.50 | 399.83 K | $22.34 B |
| 09/17/2025 | $7.56 | $7.49 (-0.93%) | $7.57 | $7.46 | 478.43 K | $22.13 B |
| 09/16/2025 | $7.59 | $7.55 (-0.53%) | $7.59 | $7.54 | 379.43 K | $22.31 B |
| 09/15/2025 | $7.58 | $7.55 (-0.4%) | $7.58 | $7.53 | 422.33 K | $22.31 B |
| 09/12/2025 | $7.50 | $7.51 (0.13%) | $7.56 | $7.46 | 520.56 K | $22.19 B |
| 09/11/2025 | $7.46 | $7.55 (1.21%) | $7.55 | $7.46 | 517.20 K | $22.31 B |
| 09/10/2025 | $7.44 | $7.46 (0.27%) | $7.50 | $7.43 | 347.40 K | $22.05 B |
| 09/09/2025 | $7.38 | $7.40 (0.27%) | $7.40 | $7.32 | 505.24 K | $21.87 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.
