Nomura Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	24.300	24.300	24.300	24.300	19.974	1
2021-12-29	24.300	24.300	24.300	24.300	19.974	0
2021-12-28	24.300	24.300	24.300	24.300	19.974	0
2021-12-27	24.300	24.300	24.300	24.300	19.974	0
2021-12-23	24.300	24.300	24.300	24.300	19.974	0
2021-12-22	24.300	24.300	24.300	24.300	19.974	0
2021-12-21	24.300	24.300	24.300	24.300	19.974	0
2021-12-20	24.300	24.300	24.300	24.300	19.974	0
2021-12-17	24.300	24.300	24.300	24.300	19.974	0
2021-12-16	24.300	24.300	24.300	24.300	19.974	0
2021-12-15	24.300	24.300	24.300	24.300	19.974	0
2021-12-14	24.300	24.300	24.300	24.300	19.974	0
2021-12-13	24.300	24.300	24.300	24.300	19.974	0
2021-12-10	24.300	24.300	24.300	24.300	19.974	0
2021-12-09	24.300	24.300	24.300	24.300	19.974	0
2021-12-08	24.300	24.300	24.300	24.300	19.974	100
2021-12-07	24.970	24.970	24.970	24.970	20.525	9
2021-12-06	23.210	23.210	23.210	23.210	19.078	0
2021-12-03	23.210	23.210	23.210	23.210	19.078	0
2021-12-02	23.210	23.210	23.210	23.210	19.078	0
2021-12-01	23.210	23.210	23.210	23.210	19.078	0
2021-11-30	23.210	23.210	23.210	23.210	19.078	3
2021-11-29	23.360	23.360	23.360	23.360	19.201	2
2021-11-26	23.650	23.650	23.410	23.410	19.243	9
2021-11-25	23.760	23.760	23.760	23.760	19.530	0
2021-11-24	23.760	23.760	23.760	23.760	19.530	0
2021-11-23	23.760	23.760	23.760	23.760	19.530	0
2021-11-22	23.760	23.760	23.760	23.760	19.530	0
2021-11-19	23.760	23.760	23.760	23.760	19.530	0
2021-11-18	23.710	23.760	23.710	23.760	19.530	22
2021-11-17	23.910	23.910	23.410	23.520	19.333	110
2021-11-16	23.980	23.980	23.980	23.980	19.711	35
2021-11-12	23.610	23.610	23.610	23.610	19.407	0
2021-11-11	23.840	23.840	23.610	23.610	19.407	7
2021-11-10	24.110	24.110	24.000	24.020	19.744	5
2021-11-09	24.510	24.510	24.210	24.210	19.900	6
2021-11-08	24.780	25.020	24.780	24.800	20.385	7
2021-11-05	24.800	24.800	24.570	24.570	20.196	22
2021-11-04	25.160	25.160	25.160	25.160	20.681	1
2021-11-03	25.220	25.220	24.610	24.610	20.229	14
2021-11-01	25.360	25.590	25.350	25.350	20.837	9
2021-10-29	25.890	25.960	25.470	25.960	21.339	375
2021-10-28	27.240	27.240	27.240	27.240	22.391	1
2021-10-27	26.880	26.880	26.880	26.880	22.095	0
2021-10-26	26.880	26.880	26.880	26.880	22.095	0
2021-10-25	26.850	26.880	26.850	26.880	22.095	3
2021-10-22	27.450	27.450	27.450	27.450	22.563	0
2021-10-21	27.450	27.450	27.450	27.450	22.563	0
2021-10-20	27.450	27.450	27.450	27.450	22.563	11
2021-10-19	26.970	27.120	26.970	27.120	22.292	22
2021-10-18	27.420	27.420	27.090	27.090	22.267	32
2021-10-15	26.430	26.430	26.430	26.430	21.725	0
2021-10-14	26.520	26.520	26.430	26.430	21.725	2

← NewerPage 21 of 21 · 1,253 trading days

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.