Nomura Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	31.470	31.470	31.470	31.470	28.687	13
2024-05-29	30.270	30.270	30.270	30.270	27.593	0
2024-05-28	30.270	30.270	30.270	30.270	27.593	0
2024-05-27	30.270	30.270	30.270	30.270	27.593	0
2024-05-24	30.270	30.270	30.270	30.270	27.593	0
2024-05-23	30.270	30.270	30.270	30.270	27.593	0
2024-05-22	30.270	30.270	30.270	30.270	27.593	0
2024-05-21	30.270	30.270	30.270	30.270	27.593	0
2024-05-20	30.270	30.270	30.270	30.270	27.593	0
2024-05-17	30.270	30.270	30.270	30.270	27.593	0
2024-05-16	30.270	30.270	30.270	30.270	27.593	3
2024-05-15	29.520	29.560	29.520	29.560	26.946	14
2024-05-14	29.460	29.460	29.460	29.460	26.855	20
2024-05-13	29.430	29.430	29.430	29.430	26.827	0
2024-05-10	29.400	29.430	29.400	29.430	26.827	21
2024-05-09	29.340	29.340	29.340	29.340	26.745	2,000
2024-05-08	29.670	29.670	29.670	29.670	27.046	2
2024-05-07	30.260	30.320	30.260	30.320	27.639	28
2024-05-06	29.550	29.610	29.550	29.610	26.992	26
2024-05-03	29.280	29.550	29.280	29.400	26.800	112
2024-05-02	30.270	30.270	30.270	30.270	27.593	0
2024-04-30	30.270	30.270	30.270	30.270	27.593	0
2024-04-29	30.270	30.270	30.270	30.270	27.593	0
2024-04-26	30.270	30.270	30.270	30.270	27.593	0
2024-04-25	30.270	30.270	30.270	30.270	27.593	0
2024-04-24	30.270	30.270	30.270	30.270	27.593	0
2024-04-23	30.270	30.270	30.270	30.270	27.593	3
2024-04-22	31.680	31.680	31.680	31.680	28.878	0
2024-04-19	31.680	31.680	31.680	31.680	28.878	0
2024-04-18	31.680	31.680	31.680	31.680	28.878	0
2024-04-17	31.680	31.680	31.680	31.680	28.878	0
2024-04-16	31.680	31.680	31.680	31.680	28.878	0
2024-04-15	32.130	32.130	31.680	31.680	28.878	3,032
2024-04-12	31.620	31.620	31.200	31.200	28.441	4
2024-04-11	31.560	31.560	31.560	31.560	28.769	120
2024-04-10	31.260	31.300	31.020	31.300	28.532	420
2024-04-09	30.900	30.900	30.900	30.900	28.167	370
2024-04-08	31.140	31.140	31.140	31.140	28.386	430
2024-04-05	31.010	31.010	30.990	30.990	28.249	593
2024-04-04	31.170	31.400	31.170	31.400	28.623	81
2024-04-03	31.230	31.230	31.230	31.230	28.468	110
2024-04-02	30.840	30.840	30.840	30.840	28.113	170
2024-04-01	30.870	30.870	30.870	30.870	28.140	60
2024-03-28	32.070	32.070	32.070	32.070	29.234	30
2024-03-27	31.700	31.870	31.700	31.870	29.052	121
2024-03-26	32.250	32.440	32.250	32.440	29.571	331
2024-03-25	32.710	32.710	32.710	32.710	29.444	370
2024-03-22	32.610	32.650	32.610	32.650	29.390	140
2024-03-21	32.000	32.970	32.000	32.970	29.679	209
2024-03-20	31.770	31.770	31.560	31.560	28.409	70
2024-03-19	31.680	31.830	31.680	31.830	28.652	31
2024-03-18	31.500	31.860	31.500	31.830	28.652	224
2024-03-15	30.390	30.570	30.390	30.570	27.518	5,062
2024-03-14	30.090	30.090	30.090	30.090	27.086	0
2024-03-13	30.090	30.090	30.090	30.090	27.086	550
2024-03-12	30.120	30.120	30.120	30.120	27.113	1
2024-03-11	31.170	31.170	31.170	31.170	28.058	0
2024-03-08	31.170	31.170	31.170	31.170	28.058	400
2024-03-07	30.530	31.020	30.530	31.020	27.923	423
2024-03-06	30.100	30.690	30.100	30.600	27.545	613

← NewerPage 11 of 21 · 1,253 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.