Nomura Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	20.160	20.160	20.160	20.160	18.147	0
2023-12-04	20.160	20.160	20.160	20.160	18.147	0
2023-12-01	20.160	20.160	20.160	20.160	18.147	0
2023-11-30	20.160	20.160	20.160	20.160	18.147	0
2023-11-29	20.160	20.160	20.160	20.160	18.147	1
2023-11-28	20.240	20.240	20.240	20.240	18.219	0
2023-11-27	20.240	20.240	20.240	20.240	18.219	0
2023-11-24	20.240	20.240	20.240	20.240	18.219	1
2023-11-23	20.400	20.400	20.400	20.400	18.363	0
2023-11-22	20.400	20.400	20.400	20.400	18.363	0
2023-11-21	20.400	20.400	20.400	20.400	18.363	0
2023-11-20	20.400	20.430	20.400	20.400	18.363	27
2023-11-17	20.560	20.560	20.560	20.560	18.507	1
2023-11-16	19.670	19.670	19.670	19.670	17.706	0
2023-11-14	19.670	19.670	19.670	19.670	17.706	0
2023-11-13	19.670	19.670	19.670	19.670	17.706	0
2023-11-10	19.670	19.670	19.670	19.670	17.706	20
2023-11-09	19.680	19.680	19.680	19.680	17.715	5
2023-11-08	20.060	20.060	20.060	20.060	18.057	0
2023-11-07	20.060	20.060	20.060	20.060	18.057	0
2023-11-06	20.060	20.060	20.060	20.060	18.057	2
2023-11-03	20.210	20.320	20.180	20.180	18.165	152
2023-11-01	19.080	19.080	19.080	19.080	17.175	0
2023-10-31	19.080	19.080	19.080	19.080	17.175	0
2023-10-30	19.080	19.080	19.080	19.080	17.175	0
2023-10-27	19.080	19.080	19.080	19.080	17.175	0
2023-10-26	19.080	19.080	19.080	19.080	17.175	0
2023-10-25	19.080	19.080	19.080	19.080	17.175	1
2023-10-24	18.960	18.960	18.960	18.960	17.067	0
2023-10-23	18.960	18.960	18.960	18.960	17.067	5
2023-10-20	20.360	20.360	20.360	20.360	18.327	0
2023-10-19	20.360	20.360	20.360	20.360	18.327	0
2023-10-18	20.360	20.360	20.360	20.360	18.327	1
2023-10-17	20.000	20.000	20.000	20.000	18.003	0
2023-10-16	20.000	20.000	20.000	20.000	18.003	0
2023-10-13	20.000	20.000	20.000	20.000	18.003	400
2023-10-11	20.960	20.960	20.960	20.960	18.868	0
2023-10-10	21.040	21.040	20.960	20.960	18.868	405
2023-10-09	20.700	20.700	20.700	20.700	18.633	15
2023-10-06	20.800	20.800	20.800	20.800	18.723	1
2023-10-05	20.400	20.400	20.400	20.400	18.363	0
2023-10-04	20.400	20.400	20.400	20.400	18.363	0
2023-10-03	20.400	20.400	20.400	20.400	18.363	0
2023-10-02	20.400	20.400	20.400	20.400	18.363	100
2023-09-29	20.440	20.440	20.380	20.380	18.345	13
2023-09-28	18.410	20.780	18.410	20.780	18.705	18
2023-09-27	24.530	24.530	21.400	21.400	19.264	17
2023-09-26	21.530	21.530	21.530	21.530	19.187	0
2023-09-25	21.530	21.530	21.530	21.530	19.187	1
2023-09-22	21.540	21.540	21.540	21.540	19.196	0
2023-09-21	21.540	21.540	21.540	21.540	19.196	0
2023-09-20	21.540	21.540	21.540	21.540	19.196	0
2023-09-19	21.540	21.540	21.540	21.540	19.196	0
2023-09-18	21.540	21.540	21.540	21.540	19.196	0
2023-09-15	21.540	21.540	21.540	21.540	19.196	0
2023-09-14	21.520	21.540	21.520	21.540	19.196	6
2023-09-13	20.480	20.480	20.480	20.480	18.251	0
2023-09-12	20.480	20.480	20.480	20.480	18.251	3
2023-09-11	20.080	20.080	20.080	20.080	17.895	0
2023-09-08	20.080	20.080	20.080	20.080	17.895	0

← NewerPage 13 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.