Nomura Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	21.140	21.140	21.140	21.140	18.526	0
2023-03-14	21.140	21.140	21.140	21.140	18.526	0
2023-03-13	21.140	21.140	21.140	21.140	18.526	0
2023-03-10	21.140	21.140	21.140	21.140	18.526	0
2023-03-09	21.140	21.140	21.140	21.140	18.526	0
2023-03-08	21.140	21.140	21.140	21.140	18.526	0
2023-03-07	21.140	21.140	21.140	21.140	18.526	0
2023-03-06	21.140	21.140	21.140	21.140	18.526	1
2023-03-03	21.140	21.140	21.140	21.140	18.526	0
2023-03-02	21.140	21.140	21.140	21.140	18.526	0
2023-03-01	21.140	21.140	21.140	21.140	18.526	0
2023-02-28	21.140	21.140	21.140	21.140	18.526	0
2023-02-27	21.140	21.140	21.140	21.140	18.526	0
2023-02-24	21.140	21.140	21.140	21.140	18.526	0
2023-02-23	21.140	21.140	21.140	21.140	18.526	0
2023-02-22	21.140	21.140	21.140	21.140	18.526	0
2023-02-17	21.140	21.140	21.140	21.140	18.526	0
2023-02-16	21.140	21.140	21.140	21.140	18.526	500
2023-02-15	21.140	21.140	21.140	21.140	18.526	0
2023-02-14	21.140	21.140	21.140	21.140	18.526	0
2023-02-13	21.140	21.140	21.140	21.140	18.526	0
2023-02-10	21.140	21.140	21.140	21.140	18.526	0
2023-02-08	21.140	21.140	21.140	21.140	18.526	0
2023-02-07	21.140	21.140	21.140	21.140	18.526	0
2023-02-06	21.140	21.140	21.140	21.140	18.526	3
2023-02-03	20.500	20.500	20.500	20.500	17.965	0
2023-02-02	20.500	20.500	20.500	20.500	17.965	0
2023-02-01	20.500	20.500	20.500	20.500	17.965	0
2023-01-31	20.500	20.500	20.500	20.500	17.965	1
2023-01-30	20.260	20.260	20.260	20.260	17.754	0
2023-01-27	20.260	20.260	20.260	20.260	17.754	0
2023-01-26	20.260	20.260	20.260	20.260	17.754	0
2023-01-25	20.260	20.260	20.260	20.260	17.754	0
2023-01-24	20.260	20.260	20.260	20.260	17.754	1
2023-01-23	20.360	20.360	20.360	20.360	17.842	0
2023-01-20	20.360	20.360	20.360	20.360	17.842	0
2023-01-19	20.360	20.360	20.360	20.360	17.842	0
2023-01-18	20.360	20.360	20.360	20.360	17.842	5
2023-01-17	20.300	20.360	20.300	20.360	17.842	2
2023-01-16	20.210	20.210	20.210	20.210	17.711	1
2023-01-13	19.640	19.640	19.640	19.640	17.211	0
2023-01-12	19.640	19.640	19.640	19.640	17.211	0
2023-01-11	19.640	19.640	19.640	19.640	17.211	1
2023-01-10	19.880	19.880	19.880	19.880	17.421	0
2023-01-09	19.880	19.880	19.880	19.880	17.421	0
2023-01-06	19.880	19.880	19.880	19.880	17.421	1
2023-01-05	20.300	20.300	20.300	20.300	17.790	0
2023-01-04	20.300	20.300	20.300	20.300	17.790	0
2023-01-03	19.990	20.300	19.990	20.300	17.790	7
2023-01-02	18.680	18.680	18.680	18.680	16.370	0
2022-12-29	18.680	18.680	18.680	18.680	16.370	0
2022-12-28	18.680	18.680	18.680	18.680	16.370	0
2022-12-27	18.680	18.680	18.680	18.680	16.370	0
2022-12-26	18.680	18.680	18.680	18.680	16.370	0
2022-12-23	18.680	18.680	18.680	18.680	16.370	0
2022-12-22	16.550	18.680	16.550	18.680	16.370	14
2022-12-21	19.460	19.460	19.460	19.460	17.053	0
2022-12-20	19.460	19.460	19.460	19.460	17.053	0
2022-12-19	19.460	19.460	19.460	19.460	17.053	0
2022-12-16	19.460	19.460	19.460	19.460	17.053	0

← NewerPage 16 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.