Nomura Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	19.460	19.460	19.460	19.460	17.053	0
2022-12-14	19.460	19.460	19.460	19.460	17.053	0
2022-12-13	16.490	19.460	16.490	19.460	17.053	11
2022-12-12	19.380	19.380	19.380	19.380	16.983	0
2022-12-09	19.380	19.380	19.380	19.380	16.983	0
2022-12-08	19.380	19.380	19.380	19.380	16.983	0
2022-12-07	19.380	19.380	19.380	19.380	16.983	0
2022-12-06	19.380	19.380	19.380	19.380	16.983	0
2022-12-05	19.560	19.560	19.380	19.380	16.983	5
2022-12-02	19.560	19.560	19.560	19.560	17.141	0
2022-12-01	19.560	19.560	19.560	19.560	17.141	0
2022-11-30	19.560	19.560	19.560	19.560	17.141	0
2022-11-29	19.560	19.560	19.560	19.560	17.141	0
2022-11-28	19.560	19.560	19.560	19.560	17.141	5
2022-11-25	19.660	19.660	19.660	19.660	17.229	5
2022-11-24	18.480	18.480	18.480	18.480	16.195	0
2022-11-23	18.480	18.480	18.480	18.480	16.195	0
2022-11-22	18.480	18.480	18.480	18.480	16.195	0
2022-11-21	18.580	18.820	18.480	18.480	16.195	4
2022-11-18	19.080	19.080	19.080	19.080	16.720	1
2022-11-17	18.750	19.400	18.750	19.400	17.001	22
2022-11-16	18.010	18.750	18.010	18.750	16.431	11
2022-11-14	17.640	17.640	17.640	17.640	15.458	0
2022-11-11	17.640	17.640	17.640	17.640	15.458	0
2022-11-10	17.640	17.640	17.640	17.640	15.458	0
2022-11-09	17.640	17.640	17.640	17.640	15.458	0
2022-11-08	17.640	17.640	17.640	17.640	15.458	0
2022-11-07	17.640	17.640	17.640	17.640	15.458	0
2022-11-04	17.640	17.640	17.640	17.640	15.458	0
2022-11-03	17.640	17.640	17.640	17.640	15.458	0
2022-11-01	17.640	17.640	17.640	17.640	15.458	0
2022-10-31	17.640	17.640	17.640	17.640	15.458	0
2022-10-28	17.640	17.640	17.640	17.640	15.458	0
2022-10-27	17.640	17.640	17.640	17.640	15.458	0
2022-10-26	17.640	17.640	17.640	17.640	15.458	0
2022-10-25	17.640	17.640	17.640	17.640	15.458	0
2022-10-24	17.640	17.640	17.640	17.640	15.458	0
2022-10-21	17.640	17.640	17.640	17.640	15.458	0
2022-10-20	17.640	17.640	17.640	17.640	15.458	0
2022-10-19	17.640	17.640	17.640	17.640	15.458	0
2022-10-18	17.640	17.640	17.640	17.640	15.458	0
2022-10-17	17.640	17.640	17.640	17.640	15.458	0
2022-10-14	17.640	17.640	17.640	17.640	15.458	0
2022-10-13	17.640	17.640	17.640	17.640	15.458	0
2022-10-11	17.640	17.640	17.640	17.640	15.458	0
2022-10-10	17.640	17.640	17.640	17.640	15.458	0
2022-10-07	17.640	17.640	17.640	17.640	15.458	0
2022-10-06	17.640	17.640	17.640	17.640	15.458	0
2022-10-05	17.640	17.640	17.640	17.640	15.458	0
2022-10-04	17.640	17.640	17.640	17.640	15.458	1
2022-10-03	17.340	17.340	17.130	17.130	15.012	3
2022-09-30	17.910	17.910	17.780	17.800	15.599	12
2022-09-29	18.140	18.140	18.140	18.140	15.897	1
2022-09-28	18.140	18.140	18.140	18.140	15.728	10
2022-09-27	18.080	18.080	18.080	18.080	15.542	0
2022-09-26	18.080	18.080	18.080	18.080	15.542	0
2022-09-23	18.080	18.080	18.080	18.080	15.542	0
2022-09-22	18.080	18.080	18.080	18.080	15.542	0
2022-09-21	18.080	18.080	18.080	18.080	15.542	0
2022-09-20	18.080	18.080	18.080	18.080	15.542	0

← NewerPage 17 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.