Nomura Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	19.800	20.120	19.800	20.080	17.895	203
2023-09-05	20.020	20.020	19.800	19.800	17.645	2
2023-09-04	19.770	19.770	19.770	19.770	17.619	1
2023-09-01	18.200	18.200	18.200	18.200	16.219	0
2023-08-31	18.200	18.200	18.200	18.200	16.219	0
2023-08-30	18.200	18.200	18.200	18.200	16.219	0
2023-08-29	18.200	18.200	18.200	18.200	16.219	0
2023-08-28	18.200	18.200	18.200	18.200	16.219	0
2023-08-25	18.200	18.200	18.200	18.200	16.219	0
2023-08-24	18.200	18.200	18.200	18.200	16.219	0
2023-08-23	18.200	18.200	18.200	18.200	16.219	0
2023-08-22	18.200	18.200	18.200	18.200	16.219	0
2023-08-21	18.200	18.200	18.200	18.200	16.219	10
2023-08-18	18.140	18.140	18.140	18.140	16.166	0
2023-08-17	18.140	18.140	18.140	18.140	16.166	0
2023-08-16	18.140	18.140	18.140	18.140	16.166	0
2023-08-15	18.430	18.430	18.140	18.140	16.166	17
2023-08-14	18.430	18.430	18.430	18.430	16.424	0
2023-08-11	18.430	18.430	18.430	18.430	16.424	2
2023-08-10	18.200	18.200	18.200	18.200	16.219	51
2023-08-09	18.260	18.260	18.260	18.260	16.273	28
2023-08-08	19.140	19.140	19.140	19.140	17.057	25
2023-08-07	20.050	20.050	19.140	19.140	17.057	56
2023-08-04	18.290	18.290	18.290	18.290	16.300	0
2023-08-03	18.290	18.290	18.290	18.290	16.300	0
2023-08-02	18.290	18.290	18.290	18.290	16.300	4
2023-08-01	18.390	18.390	18.140	18.200	16.219	18
2023-07-31	20.180	20.180	19.890	19.890	17.725	17
2023-07-28	19.630	19.780	19.630	19.780	17.627	11
2023-07-27	18.300	18.300	18.300	18.300	16.309	0
2023-07-26	18.300	18.300	18.300	18.300	16.309	0
2023-07-25	18.300	18.300	18.300	18.300	16.309	0
2023-07-24	18.300	18.300	18.300	18.300	16.309	0
2023-07-21	18.300	18.300	18.300	18.300	16.309	0
2023-07-20	18.300	18.300	18.300	18.300	16.309	0
2023-07-19	18.300	18.300	18.300	18.300	16.309	0
2023-07-18	18.300	18.300	18.300	18.300	16.309	0
2023-07-17	18.300	18.300	18.300	18.300	16.309	0
2023-07-14	18.300	18.300	18.300	18.300	16.309	0
2023-07-13	18.300	18.300	18.300	18.300	16.309	0
2023-07-12	18.300	18.300	18.300	18.300	16.309	0
2023-07-11	18.300	18.300	18.300	18.300	16.309	0
2023-07-10	18.300	18.300	18.300	18.300	16.309	0
2023-07-07	18.300	18.300	18.300	18.300	16.309	0
2023-07-06	18.300	18.300	18.300	18.300	16.309	0
2023-07-05	18.300	18.300	18.300	18.300	16.309	0
2023-07-04	18.300	18.300	18.300	18.300	16.309	0
2023-07-03	18.300	18.300	18.300	18.300	16.309	0
2023-06-30	18.300	18.300	18.300	18.300	16.309	1
2023-06-29	18.620	18.620	18.620	18.620	16.594	1
2023-06-28	18.840	18.840	18.840	18.840	16.790	4
2023-06-27	18.270	18.270	18.270	18.270	16.282	7
2023-06-26	18.090	18.090	18.090	18.090	16.121	0
2023-06-23	18.090	18.090	18.090	18.090	16.121	0
2023-06-22	18.090	18.090	18.090	18.090	16.121	0
2023-06-21	18.090	18.090	18.090	18.090	16.121	0
2023-06-20	18.090	18.090	18.090	18.090	16.121	0
2023-06-19	18.090	18.090	18.090	18.090	16.121	0
2023-06-16	18.090	18.090	18.090	18.090	16.121	0
2023-06-15	18.090	18.090	18.090	18.090	16.121	0

← NewerPage 14 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.