Nomura Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	18.090	18.090	18.090	18.090	16.121	200
2023-06-13	18.100	18.100	18.100	18.100	16.130	0
2023-06-12	19.130	19.130	18.100	18.100	16.130	15
2023-06-09	17.570	17.570	17.570	17.570	15.658	0
2023-06-07	17.570	17.570	17.570	17.570	15.658	0
2023-06-06	17.570	17.570	17.570	17.570	15.658	0
2023-06-02	17.570	17.570	17.570	17.570	15.658	0
2023-06-01	17.570	17.570	17.570	17.570	15.658	0
2023-05-31	17.570	17.570	17.570	17.570	15.658	0
2023-05-30	17.570	17.570	17.570	17.570	15.658	0
2023-05-29	17.570	17.570	17.570	17.570	15.658	0
2023-05-26	17.700	17.720	17.570	17.570	15.658	29
2023-05-25	17.820	17.820	17.820	17.820	15.881	0
2023-05-24	17.820	17.820	17.820	17.820	15.881	3
2023-05-23	17.920	17.920	17.920	17.920	15.970	0
2023-05-22	17.920	17.920	17.920	17.920	15.970	5
2023-05-19	17.680	17.680	17.680	17.680	15.756	24
2023-05-18	17.920	17.920	17.920	17.920	15.970	26
2023-05-17	17.800	17.820	17.800	17.820	15.881	5
2023-05-16	17.720	17.820	17.720	17.780	15.845	5
2023-05-15	17.500	17.500	17.500	17.500	15.596	0
2023-05-12	17.420	17.500	17.420	17.500	15.596	31
2023-05-11	17.480	17.480	17.480	17.480	15.578	0
2023-05-10	17.480	17.480	17.480	17.480	15.578	0
2023-05-09	17.500	17.500	17.480	17.480	15.578	112
2023-05-08	17.600	17.600	17.600	17.600	15.685	7
2023-05-05	17.280	17.280	17.280	17.280	15.400	3
2023-05-04	17.000	17.000	17.000	17.000	15.150	330
2023-05-03	18.050	18.050	18.050	18.050	16.086	0
2023-05-02	18.050	18.050	18.050	18.050	16.086	0
2023-04-28	18.050	18.050	18.050	18.050	16.086	0
2023-04-27	18.550	18.550	18.050	18.050	16.086	33
2023-04-26	19.220	19.220	19.220	19.220	17.128	0
2023-04-25	19.220	19.220	19.220	19.220	17.128	0
2023-04-24	19.520	19.520	19.220	19.220	17.128	2,516
2023-04-20	19.500	19.500	19.500	19.500	17.378	0
2023-04-19	19.500	19.500	19.500	19.500	17.378	1
2023-04-18	19.160	19.160	19.160	19.160	17.075	52
2023-04-17	22.510	22.510	18.780	18.780	16.736	2,505
2023-04-14	18.780	18.780	18.780	18.780	16.736	1
2023-04-13	18.490	18.490	18.460	18.460	16.451	201
2023-04-12	18.540	18.540	18.540	18.540	16.522	30
2023-04-11	19.020	19.020	18.880	18.880	16.825	31
2023-04-10	19.170	19.170	18.920	18.920	16.861	261
2023-04-06	19.180	19.180	19.180	19.180	17.093	30
2023-04-05	19.280	19.280	19.280	19.280	17.182	2
2023-04-04	19.420	19.420	19.420	19.420	17.307	1
2023-04-03	19.310	19.310	19.310	19.310	17.209	0
2023-03-31	19.310	19.310	19.310	19.310	17.209	0
2023-03-30	19.310	19.310	19.310	19.310	17.209	60
2023-03-29	19.940	19.940	19.940	19.940	17.770	0
2023-03-28	19.940	19.940	19.940	19.940	17.474	0
2023-03-27	19.940	19.940	19.940	19.940	17.474	1
2023-03-24	21.140	21.140	21.140	21.140	18.526	1
2023-03-23	21.140	21.140	21.140	21.140	18.526	0
2023-03-22	21.140	21.140	21.140	21.140	18.526	0
2023-03-21	21.140	21.140	21.140	21.140	18.526	0
2023-03-20	21.140	21.140	21.140	21.140	18.526	0
2023-03-17	21.140	21.140	21.140	21.140	18.526	0
2023-03-16	21.140	21.140	21.140	21.140	18.526	0

← NewerPage 15 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.