Nomura Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	29.130	29.130	29.130	29.130	26.554	0
2024-08-22	29.130	29.130	29.130	29.130	26.554	0
2024-08-21	29.130	29.130	29.130	29.130	26.554	0
2024-08-20	29.130	29.130	29.130	29.130	26.554	0
2024-08-19	29.130	29.130	29.130	29.130	26.554	0
2024-08-16	29.130	29.130	29.130	29.130	26.554	0
2024-08-15	29.130	29.130	29.130	29.130	26.554	0
2024-08-14	29.130	29.130	29.130	29.130	26.554	0
2024-08-13	29.010	29.130	29.010	29.130	26.554	58
2024-08-12	28.380	28.380	28.380	28.380	25.870	0
2024-08-09	28.380	28.380	28.380	28.380	25.870	0
2024-08-08	28.380	28.380	28.380	28.380	25.870	0
2024-08-07	28.380	28.380	28.380	28.380	25.870	251
2024-08-06	28.890	28.890	28.890	28.890	26.335	2
2024-08-05	28.600	28.600	28.600	28.600	26.071	20
2024-08-02	31.000	31.000	29.970	29.970	27.320	657
2024-08-01	35.000	35.000	35.000	35.000	31.905	0
2024-07-31	35.000	35.000	35.000	35.000	31.905	2
2024-07-30	34.350	34.350	34.350	34.350	31.312	0
2024-07-29	34.350	34.350	34.350	34.350	31.312	0
2024-07-26	34.350	34.350	34.350	34.350	31.312	0
2024-07-25	34.350	34.350	34.350	34.350	31.312	0
2024-07-24	34.350	34.350	34.350	34.350	31.312	0
2024-07-23	34.500	34.500	34.350	34.350	31.312	2
2024-07-22	34.530	34.530	34.530	34.530	31.476	0
2024-07-19	34.530	34.530	34.530	34.530	31.476	2
2024-07-18	34.750	34.750	34.750	34.750	31.677	56
2024-07-17	34.080	34.500	34.080	34.380	31.340	28
2024-07-16	34.000	34.250	34.000	34.080	31.066	5
2024-07-15	33.060	33.060	33.060	33.060	30.136	1
2024-07-12	32.850	32.850	32.850	32.850	29.945	0
2024-07-11	32.850	32.850	32.850	32.850	29.945	2
2024-07-10	33.750	33.750	33.750	33.750	30.765	0
2024-07-09	33.750	33.750	33.750	33.750	30.765	0
2024-07-08	33.750	33.750	33.750	33.750	30.765	0
2024-07-05	33.750	33.750	33.750	33.750	30.765	0
2024-07-04	33.750	33.750	33.750	33.750	30.765	15
2024-07-03	33.750	33.750	33.750	33.750	30.765	0
2024-07-02	33.500	33.750	33.500	33.750	30.765	5
2024-07-01	32.080	32.080	32.080	32.080	29.243	0
2024-06-28	32.080	32.080	32.080	32.080	29.243	0
2024-06-27	32.080	32.080	32.080	32.080	29.243	0
2024-06-26	31.930	32.080	31.930	32.080	29.243	13
2024-06-25	31.650	31.650	31.650	31.650	28.851	270
2024-06-24	30.460	30.460	30.460	30.460	27.766	310
2024-06-21	30.510	30.510	30.510	30.510	27.812	280
2024-06-20	30.400	30.400	30.400	30.400	27.712	150
2024-06-19	31.000	31.000	31.000	31.000	28.259	0
2024-06-18	31.000	31.000	31.000	31.000	28.259	270
2024-06-17	30.930	30.930	30.930	30.930	28.195	210
2024-06-14	31.230	31.230	31.230	31.230	28.468	1
2024-06-13	31.000	31.000	31.000	31.000	28.259	10
2024-06-12	31.860	31.920	31.860	31.920	29.097	30
2024-06-11	33.180	33.180	33.180	33.180	30.246	0
2024-06-10	33.180	33.180	33.180	33.180	30.246	310
2024-06-07	32.820	32.820	32.820	32.820	29.918	280
2024-06-06	33.040	33.060	33.040	33.060	30.136	280
2024-06-05	32.800	32.800	32.800	32.800	29.899	150
2024-06-04	33.390	33.480	33.390	33.480	30.519	280
2024-06-03	33.250	33.250	33.250	33.250	30.310	202

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	0.7365 JPY
2025-09-26	0.7510 JPY
2025-03-27	1.0567 JPY
2024-09-26	0.7389 JPY
2024-03-26	0.4091 JPY
2023-09-27	0.2151 JPY
2023-03-29	0.3321 JPY
2022-09-29	0.1928 JPY
2022-09-28	0.1542 JPY
2022-03-30	0.5536 JPY
2022-03-29	0.4530 JPY
2021-09-29	0.3983 JPY
2021-09-28	0.3260 JPY
2021-03-30	0.6936 JPY
2021-03-29	0.5676 JPY
2020-09-29	0.2178 JPY
2020-09-28	0.1763 JPY
2020-03-30	0.2451 JPY
2020-03-27	0.1965 JPY

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.