Nomura Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	30.000	30.100	30.000	30.100	27.095	36
2024-03-04	28.200	28.200	28.200	28.200	25.385	0
2024-03-01	28.200	28.200	28.200	28.200	25.385	0
2024-02-29	28.200	28.200	28.200	28.200	25.385	0
2024-02-28	28.200	28.200	28.200	28.200	25.385	0
2024-02-27	28.200	28.200	28.200	28.200	25.385	4
2024-02-26	28.380	28.380	28.380	28.380	25.547	2
2024-02-23	28.650	28.650	28.350	28.350	25.520	2
2024-02-22	27.210	27.210	27.210	27.210	24.494	0
2024-02-21	27.210	27.210	27.210	27.210	24.494	0
2024-02-20	27.210	27.210	27.210	27.210	24.494	0
2024-02-19	27.210	27.210	27.210	27.210	24.494	0
2024-02-16	27.210	27.210	27.210	27.210	24.494	200
2024-02-15	29.980	29.980	27.080	27.080	24.377	6
2024-02-14	27.150	27.150	27.150	27.150	24.440	0
2024-02-09	27.150	27.150	27.150	27.150	24.440	0
2024-02-08	27.150	27.150	27.150	27.150	24.440	0
2024-02-07	27.030	27.150	27.030	27.150	24.440	25
2024-02-06	27.480	27.480	27.480	27.480	24.737	0
2024-02-05	27.080	27.480	27.080	27.480	24.737	35
2024-02-02	27.080	27.080	27.080	27.080	24.377	20
2024-02-01	28.990	28.990	27.420	27.420	24.683	29
2024-01-31	29.000	29.000	28.850	29.000	26.105	243
2024-01-30	25.620	25.830	25.620	25.830	23.251	5
2024-01-29	25.530	25.570	25.350	25.560	23.008	75
2024-01-26	25.290	25.290	25.290	25.290	22.765	2
2024-01-25	25.210	25.230	25.210	25.230	22.711	18
2024-01-24	24.840	24.840	24.800	24.800	22.324	3
2024-01-23	24.960	24.960	24.960	24.960	22.468	0
2024-01-22	25.240	25.240	24.960	24.960	22.468	1,001
2024-01-19	24.530	24.530	24.530	24.530	22.081	300
2024-01-18	24.260	24.260	24.260	24.260	21.838	100
2024-01-17	24.440	24.440	24.140	24.290	21.865	280
2024-01-16	24.600	24.760	24.600	24.760	22.288	133
2024-01-15	22.980	22.980	22.980	22.980	20.686	0
2024-01-12	22.980	22.980	22.980	22.980	20.686	0
2024-01-11	22.980	22.980	22.980	22.980	20.686	0
2024-01-10	22.980	22.980	22.980	22.980	20.686	1
2024-01-09	23.000	23.000	22.980	22.980	20.686	711
2024-01-08	23.040	23.040	23.040	23.040	20.740	509
2024-01-05	21.960	21.960	21.960	21.960	19.768	0
2024-01-04	21.960	21.960	21.960	21.960	19.768	0
2024-01-03	21.960	21.960	21.960	21.960	19.768	24
2024-01-02	21.740	21.740	21.740	21.740	19.570	1
2023-12-28	22.060	22.060	22.060	22.060	19.858	0
2023-12-27	22.060	22.060	22.060	22.060	19.858	0
2023-12-26	22.060	22.060	22.060	22.060	19.858	0
2023-12-22	22.060	22.060	22.060	22.060	19.858	10,000
2023-12-21	21.620	21.620	21.620	21.620	19.462	1
2023-12-20	20.390	20.390	20.390	20.390	18.354	0
2023-12-19	20.390	20.390	20.390	20.390	18.354	0
2023-12-18	20.390	20.390	20.390	20.390	18.354	0
2023-12-15	20.390	20.390	20.390	20.390	18.354	0
2023-12-14	20.390	20.390	20.390	20.390	18.354	0
2023-12-13	20.390	20.390	20.390	20.390	18.354	0
2023-12-12	20.390	20.390	20.390	20.390	18.354	0
2023-12-11	20.390	20.390	20.390	20.390	18.354	0
2023-12-08	20.390	20.390	20.390	20.390	18.354	0
2023-12-07	20.390	20.390	20.390	20.390	18.354	0
2023-12-06	20.390	20.390	20.390	20.390	18.354	52

← NewerPage 12 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.