Nomura Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	18.600	18.600	18.600	18.600	15.989	0
2022-06-23	18.600	18.600	18.600	18.600	15.989	0
2022-06-22	18.600	18.600	18.600	18.600	15.989	0
2022-06-21	18.600	18.600	18.600	18.600	15.989	0
2022-06-20	18.600	18.600	18.600	18.600	15.989	0
2022-06-17	18.600	18.600	18.600	18.600	15.989	30
2022-06-15	18.480	18.480	18.480	18.480	15.886	0
2022-06-14	18.480	18.480	18.480	18.480	15.886	1
2022-06-13	18.700	18.700	18.700	18.700	16.075	0
2022-06-10	18.700	18.700	18.700	18.700	16.075	0
2022-06-09	18.700	18.700	18.700	18.700	16.075	0
2022-06-08	18.700	18.700	18.700	18.700	16.075	0
2022-06-07	18.700	18.700	18.700	18.700	16.075	6
2022-06-06	18.660	18.660	18.660	18.660	16.041	0
2022-06-03	18.660	18.660	18.660	18.660	16.041	0
2022-06-02	18.660	18.660	18.660	18.660	16.041	0
2022-06-01	18.690	18.690	18.660	18.660	16.041	500
2022-05-31	18.460	18.460	18.460	18.460	15.869	0
2022-05-30	18.460	18.460	18.460	18.460	15.869	0
2022-05-27	18.460	18.460	18.460	18.460	15.869	0
2022-05-26	18.460	18.460	18.460	18.460	15.869	0
2022-05-25	18.460	18.460	18.460	18.460	15.869	0
2022-05-24	18.460	18.460	18.460	18.460	15.869	0
2022-05-23	18.460	18.460	18.460	18.460	15.869	0
2022-05-20	18.420	18.460	18.420	18.460	15.869	2
2022-05-19	18.640	18.640	18.640	18.640	16.023	0
2022-05-18	18.640	18.640	18.640	18.640	16.023	0
2022-05-17	18.640	18.640	18.640	18.640	16.023	0
2022-05-16	18.640	18.640	18.640	18.640	16.023	100
2022-05-13	18.900	18.900	18.900	18.900	16.247	0
2022-05-12	18.900	18.900	18.900	18.900	16.247	0
2022-05-11	18.900	18.900	18.900	18.900	16.247	0
2022-05-10	18.900	18.900	18.900	18.900	16.247	0
2022-05-09	19.020	19.020	18.900	18.900	16.247	2
2022-05-06	19.020	19.020	19.020	19.020	16.350	0
2022-05-05	19.020	19.020	19.020	19.020	16.350	0
2022-05-04	19.020	19.020	19.020	19.020	16.350	0
2022-05-03	19.020	19.020	19.020	19.020	16.350	0
2022-05-02	19.160	19.160	19.020	19.020	16.350	3
2022-04-29	19.120	19.120	18.850	18.850	16.204	71
2022-04-28	19.240	19.240	19.240	19.240	16.539	5
2022-04-27	18.610	18.610	18.290	18.290	15.722	204
2022-04-26	18.900	18.900	18.900	18.900	16.247	0
2022-04-25	18.900	18.900	18.900	18.900	16.247	1
2022-04-22	18.400	18.400	18.400	18.400	15.817	0
2022-04-20	18.400	18.400	18.400	18.400	15.817	100
2022-04-19	18.420	18.420	18.420	18.420	15.834	1
2022-04-18	18.420	18.420	18.420	18.420	15.834	0
2022-04-14	18.420	18.420	18.420	18.420	15.834	109
2022-04-13	18.510	18.510	18.350	18.350	15.774	6
2022-04-12	19.010	19.010	18.760	18.760	16.126	2
2022-04-11	19.260	19.260	19.260	19.260	16.556	1
2022-04-08	19.260	19.260	19.260	19.260	16.556	0
2022-04-07	19.260	19.260	19.260	19.260	16.556	0
2022-04-06	19.340	19.340	19.260	19.260	16.556	5
2022-04-05	19.640	19.640	19.640	19.640	16.883	102
2022-04-04	20.010	20.010	19.640	19.780	17.003	119
2022-04-01	20.200	20.200	19.880	20.010	17.201	6
2022-03-31	20.300	20.300	20.200	20.200	17.364	109
2022-03-30	21.260	21.260	21.100	21.120	18.155	27

← NewerPage 19 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.