Nomura Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	39.140	39.140	39.140	39.140	39.140	0
2026-04-30	39.140	39.140	39.140	39.140	39.140	0
2026-04-29	39.140	39.140	39.140	39.140	39.140	305
2026-04-28	38.780	38.780	38.780	38.780	38.780	0
2026-04-27	38.650	39.100	38.650	38.780	38.780	306
2026-04-24	39.300	39.300	39.300	39.300	39.300	51
2026-04-23	42.600	42.600	42.600	42.600	42.600	0
2026-04-22	42.600	42.600	42.600	42.600	42.600	0
2026-04-20	42.600	42.600	42.600	42.600	42.600	0
2026-04-17	42.600	42.600	42.600	42.600	42.600	0
2026-04-16	42.600	42.600	42.600	42.600	42.600	0
2026-04-15	42.600	42.600	42.600	42.600	42.600	0
2026-04-14	42.600	42.600	42.600	42.600	42.600	0
2026-04-13	42.600	42.600	42.600	42.600	42.600	0
2026-04-10	42.600	42.600	42.600	42.600	42.600	0
2026-04-09	41.880	42.600	41.880	42.600	42.600	20
2026-04-08	40.760	40.760	40.760	40.760	40.760	0
2026-04-07	40.760	40.760	40.760	40.760	40.760	0
2026-04-06	40.760	40.760	40.760	40.760	40.760	0
2026-04-02	40.760	40.760	40.760	40.760	40.760	2
2026-04-01	41.810	41.860	41.760	41.840	41.840	499
2026-03-31	39.520	39.520	39.520	39.520	39.520	0
2026-03-30	39.520	39.520	39.520	39.520	39.520	0
2026-03-27	39.520	39.520	39.520	39.520	38.758	0
2026-03-26	39.520	39.520	39.520	39.520	38.784	0
2026-03-25	39.520	39.520	39.520	39.520	38.784	0
2026-03-24	39.520	39.520	39.520	39.520	38.784	0
2026-03-23	39.520	39.520	39.520	39.520	38.784	0
2026-03-20	39.520	39.520	39.520	39.520	38.784	0
2026-03-19	39.520	39.520	39.520	39.520	38.784	0
2026-03-18	40.000	40.000	39.520	39.520	38.784	3,001
2026-03-17	39.480	39.480	39.480	39.480	38.744	2
2026-03-16	39.920	39.920	39.920	39.920	39.176	0
2026-03-13	39.920	39.920	39.920	39.920	39.176	0
2026-03-12	39.920	39.920	39.920	39.920	39.176	0
2026-03-11	39.920	39.920	39.920	39.920	39.176	15
2026-03-10	40.760	40.760	40.760	40.760	40.000	3,000
2026-03-09	39.720	39.720	39.720	39.720	38.980	4,003
2026-03-06	41.360	41.360	41.360	41.360	40.589	0
2026-03-05	41.360	41.360	41.150	41.360	40.589	2,203
2026-03-04	45.750	45.750	45.750	45.750	44.897	0
2026-03-03	45.750	45.750	45.750	45.750	44.897	0
2026-03-02	45.750	45.750	45.750	45.750	44.897	3
2026-02-27	47.050	47.050	47.050	47.050	46.173	0
2026-02-26	47.050	47.050	47.050	47.050	46.173	0
2026-02-25	47.050	47.050	47.050	47.050	46.173	0
2026-02-24	47.050	47.050	47.050	47.050	46.173	0
2026-02-23	46.550	47.050	46.550	47.050	46.173	4
2026-02-20	49.530	49.530	49.530	49.530	48.607	0
2026-02-19	49.530	49.530	49.530	49.530	48.607	0
2026-02-18	50.050	50.050	49.530	49.530	48.607	4
2026-02-13	48.000	48.000	48.000	48.000	47.106	0
2026-02-12	48.000	48.000	48.000	48.000	47.106	0
2026-02-11	48.000	48.000	48.000	48.000	47.106	0
2026-02-10	48.000	48.000	48.000	48.000	47.106	0
2026-02-09	48.000	48.000	48.000	48.000	47.106	100
2026-02-06	46.950	47.610	46.950	47.610	46.723	3,025
2026-02-05	45.150	45.150	45.150	45.150	44.309	8
2026-02-04	45.800	45.800	45.800	45.800	44.947	0
2026-02-03	45.800	45.800	45.800	45.800	44.947	0

← NewerPage 3 of 5 · 251 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.