Nomura Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	18.080	18.080	18.080	18.080	15.542	0
2022-09-16	18.000	18.210	18.000	18.080	15.542	69
2022-09-15	18.400	18.400	18.400	18.400	15.817	0
2022-09-14	18.400	18.400	18.400	18.400	15.817	0
2022-09-13	18.400	18.400	18.400	18.400	15.817	3
2022-09-12	18.780	18.780	18.780	18.780	16.144	0
2022-09-09	18.780	18.780	18.780	18.780	16.144	0
2022-09-08	18.780	18.780	18.780	18.780	16.144	0
2022-09-06	18.780	18.780	18.780	18.780	16.144	0
2022-09-05	18.780	18.780	18.780	18.780	16.144	1
2022-09-02	19.020	19.020	18.840	18.840	16.195	2
2022-09-01	18.200	18.200	18.200	18.200	15.645	0
2022-08-31	18.200	18.200	18.200	18.200	15.645	0
2022-08-30	18.200	18.200	18.200	18.200	15.645	32
2022-08-29	18.820	18.820	18.820	18.820	16.178	0
2022-08-26	18.820	18.820	18.820	18.820	16.178	1
2022-08-25	18.900	18.900	18.900	18.900	16.247	0
2022-08-24	18.900	18.900	18.900	18.900	16.247	0
2022-08-23	18.900	18.900	18.900	18.900	16.247	1
2022-08-22	18.950	18.950	18.950	18.950	16.290	0
2022-08-19	18.950	18.950	18.950	18.950	16.290	0
2022-08-18	18.950	18.950	18.950	18.950	16.290	0
2022-08-17	18.950	18.950	18.950	18.950	16.290	0
2022-08-16	18.950	18.950	18.950	18.950	16.290	0
2022-08-15	18.950	18.950	18.950	18.950	16.290	0
2022-08-12	18.950	18.950	18.950	18.950	16.290	0
2022-08-11	18.950	18.950	18.950	18.950	16.290	0
2022-08-10	18.950	18.950	18.950	18.950	16.290	0
2022-08-09	18.950	18.950	18.950	18.950	16.290	0
2022-08-08	18.950	18.950	18.950	18.950	16.290	1
2022-08-05	19.300	19.300	19.300	19.300	16.591	0
2022-08-04	19.300	19.300	19.300	19.300	16.591	6
2022-08-03	19.880	19.880	19.880	19.880	17.089	0
2022-08-02	19.880	19.880	19.880	19.880	17.089	0
2022-08-01	19.880	19.880	19.880	19.880	17.089	1
2022-07-29	20.300	20.300	20.300	20.300	17.450	0
2022-07-28	20.300	20.300	20.300	20.300	17.450	0
2022-07-27	20.300	20.300	20.300	20.300	17.450	0
2022-07-26	20.300	20.300	20.300	20.300	17.450	0
2022-07-25	20.300	20.300	20.300	20.300	17.450	27
2022-07-22	19.780	19.780	19.780	19.780	17.003	0
2022-07-21	19.780	19.780	19.780	19.780	17.003	0
2022-07-20	19.780	19.780	19.780	19.780	17.003	0
2022-07-19	19.780	19.780	19.780	19.780	17.003	0
2022-07-18	19.780	19.780	19.780	19.780	17.003	0
2022-07-15	19.780	19.780	19.780	19.780	17.003	10
2022-07-14	19.600	19.600	19.600	19.600	16.849	1
2022-07-13	20.000	20.000	20.000	20.000	17.192	0
2022-07-12	20.000	20.000	20.000	20.000	17.192	2
2022-07-11	19.340	19.340	19.340	19.340	16.625	0
2022-07-08	19.340	19.340	19.340	19.340	16.625	0
2022-07-07	19.340	19.340	19.340	19.340	16.625	0
2022-07-06	19.340	19.340	19.340	19.340	16.625	0
2022-07-05	19.280	19.340	19.280	19.340	16.625	3
2022-07-04	19.300	19.300	19.300	19.300	16.591	0
2022-07-01	19.300	19.300	19.300	19.300	16.591	11
2022-06-30	19.300	19.300	19.300	19.300	16.591	0
2022-06-29	19.300	19.300	19.300	19.300	16.591	0
2022-06-28	19.300	19.300	19.300	19.300	16.591	30
2022-06-27	19.300	19.300	19.300	19.300	16.591	100

← NewerPage 18 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.