Nomura Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	21.640	21.640	21.450	21.450	17.963	31
2022-03-28	24.550	24.550	24.550	24.550	20.180	0
2022-03-25	24.550	24.550	24.550	24.550	20.180	0
2022-03-24	24.550	24.550	24.550	24.550	20.180	0
2022-03-23	24.550	24.550	24.550	24.550	20.180	0
2022-03-22	24.550	24.550	24.550	24.550	20.180	0
2022-03-21	24.550	24.550	24.550	24.550	20.180	0
2022-03-18	24.550	24.550	24.550	24.550	20.180	0
2022-03-17	24.550	24.550	24.550	24.550	20.180	0
2022-03-16	24.550	24.550	24.550	24.550	20.180	0
2022-03-15	24.550	24.550	24.550	24.550	20.180	0
2022-03-14	24.550	24.550	24.550	24.550	20.180	0
2022-03-11	24.550	24.550	24.550	24.550	20.180	0
2022-03-10	24.550	24.550	24.550	24.550	20.180	0
2022-03-09	24.550	24.550	24.550	24.550	20.180	0
2022-03-08	24.550	24.550	24.550	24.550	20.180	0
2022-03-07	24.550	24.550	24.550	24.550	20.180	0
2022-03-04	24.550	24.550	24.550	24.550	20.180	0
2022-03-03	24.550	24.550	24.550	24.550	20.180	0
2022-03-02	24.550	24.550	24.550	24.550	20.180	0
2022-02-25	24.550	24.550	24.550	24.550	20.180	0
2022-02-24	24.550	24.550	24.550	24.550	20.180	0
2022-02-23	24.550	24.550	24.550	24.550	20.180	0
2022-02-22	24.550	24.550	24.550	24.550	20.180	0
2022-02-21	24.550	24.550	24.550	24.550	20.180	0
2022-02-18	24.550	24.550	24.550	24.550	20.180	0
2022-02-17	24.550	24.550	24.550	24.550	20.180	0
2022-02-16	24.580	24.580	24.550	24.550	20.180	3
2022-02-15	24.900	24.900	24.900	24.900	20.467	1
2022-02-14	25.180	25.180	25.180	25.180	20.697	0
2022-02-11	25.180	25.180	25.180	25.180	20.697	0
2022-02-10	25.180	25.180	25.180	25.180	20.697	0
2022-02-09	25.180	25.180	25.180	25.180	20.697	1
2022-02-08	26.000	26.000	26.000	26.000	21.371	0
2022-02-07	26.000	26.000	26.000	26.000	21.371	0
2022-02-04	26.000	26.000	26.000	26.000	21.371	1
2022-02-03	23.680	23.680	23.680	23.680	19.464	0
2022-02-02	23.680	23.680	23.680	23.680	19.464	0
2022-02-01	23.680	23.680	23.680	23.680	19.464	1
2022-01-31	23.320	23.320	23.320	23.320	19.169	4
2022-01-28	24.040	24.040	24.040	24.040	19.760	0
2022-01-27	24.040	24.040	24.040	24.040	19.760	2
2022-01-26	24.300	24.300	24.300	24.300	19.974	1
2022-01-25	25.380	25.380	25.380	25.380	20.862	0
2022-01-24	25.380	25.380	25.380	25.380	20.862	0
2022-01-21	25.380	25.380	25.380	25.380	20.862	0
2022-01-20	25.380	25.380	25.380	25.380	20.862	1
2022-01-19	25.380	25.380	25.380	25.380	20.862	0
2022-01-18	25.380	25.380	25.380	25.380	20.862	0
2022-01-17	25.380	25.380	25.380	25.380	20.862	0
2022-01-14	25.380	25.380	25.380	25.380	20.862	0
2022-01-13	25.380	25.380	25.380	25.380	20.862	0
2022-01-12	25.380	25.380	25.380	25.380	20.862	0
2022-01-11	25.380	25.380	25.380	25.380	20.862	0
2022-01-10	25.380	25.380	25.380	25.380	20.862	0
2022-01-07	25.380	25.380	25.380	25.380	20.862	1
2022-01-06	25.980	25.980	25.860	25.860	21.256	11
2022-01-05	25.740	25.740	25.740	25.740	21.158	1
2022-01-04	25.560	25.560	25.560	25.560	21.010	2
2022-01-03	24.920	25.020	24.920	25.020	20.566	18

← NewerPage 20 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.