Nomura Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	45.800	45.800	45.800	45.800	44.947	1
2026-01-30	46.970	46.970	46.650	46.650	45.781	4
2026-01-29	47.760	47.760	47.760	47.760	46.870	0
2026-01-28	47.760	47.760	47.760	47.760	46.870	0
2026-01-27	47.760	47.760	47.760	47.760	46.870	3
2026-01-26	47.800	48.100	47.700	48.100	47.204	105
2026-01-23	50.820	50.820	47.430	47.850	46.958	83
2026-01-22	50.820	50.820	50.820	50.820	49.873	0
2026-01-21	50.820	50.820	50.820	50.820	49.873	0
2026-01-20	50.820	50.820	50.820	50.820	49.873	0
2026-01-19	50.820	50.820	50.820	50.820	49.873	0
2026-01-16	50.820	50.820	50.820	50.820	49.873	0
2026-01-15	50.300	51.950	50.300	50.820	49.873	9
2026-01-14	49.560	50.350	49.560	50.350	49.412	11
2026-01-13	49.450	49.450	49.450	49.450	48.529	3
2026-01-12	48.810	49.200	48.700	49.000	48.087	7
2026-01-09	49.000	49.200	49.000	49.200	48.283	6
2026-01-08	47.800	47.800	47.800	47.800	46.909	0
2026-01-07	47.800	47.800	47.800	47.800	46.909	0
2026-01-06	47.800	47.800	47.800	47.800	46.909	0
2026-01-05	47.800	47.800	47.800	47.800	46.909	0
2026-01-02	47.800	47.800	47.800	47.800	46.909	0
2025-12-30	47.800	47.800	47.800	47.800	46.909	0
2025-12-29	47.800	47.800	47.800	47.800	46.909	0
2025-12-26	47.800	47.800	47.800	47.800	46.909	0
2025-12-23	47.800	47.800	47.800	47.800	46.909	8
2025-12-22	46.050	46.050	46.050	46.050	45.192	1
2025-12-19	44.900	44.900	44.900	44.900	44.063	0
2025-12-18	44.900	44.900	44.900	44.900	44.063	0
2025-12-17	44.900	44.900	44.900	44.900	44.063	0
2025-12-16	44.900	44.900	44.900	44.900	44.063	1
2025-12-15	42.400	42.400	42.400	42.400	41.610	0
2025-12-12	42.400	42.400	42.400	42.400	41.610	0
2025-12-11	42.400	42.400	42.400	42.400	41.610	0
2025-12-10	42.400	42.400	42.400	42.400	41.610	0
2025-12-09	42.400	42.400	42.400	42.400	41.610	0
2025-12-08	42.400	42.400	42.400	42.400	41.610	0
2025-12-05	42.160	42.400	42.160	42.400	41.610	5
2025-12-04	42.000	42.120	42.000	42.120	41.335	2
2025-12-03	41.160	41.160	41.160	41.160	40.393	8
2025-12-02	41.160	41.160	41.160	41.160	40.393	0
2025-12-01	41.040	41.160	41.040	41.160	40.393	3
2025-11-28	40.300	40.300	40.300	40.300	39.549	0
2025-11-27	40.300	40.300	40.300	40.300	39.549	16
2025-11-26	40.280	40.520	40.280	40.520	39.765	5
2025-11-25	39.240	39.520	39.240	39.520	38.784	24
2025-11-24	39.000	39.240	39.000	39.240	38.509	105
2025-11-21	37.400	38.790	37.400	38.790	38.067	3,016
2025-11-19	36.570	36.570	36.570	36.570	35.889	2
2025-11-18	37.160	37.160	37.160	37.160	36.468	3,100
2025-11-17	39.080	39.080	39.080	39.080	38.352	0
2025-11-14	39.080	39.080	39.080	39.080	38.352	1
2025-11-13	38.040	38.040	38.040	38.040	37.331	0
2025-11-12	38.040	38.040	38.040	38.040	37.331	0
2025-11-11	38.040	38.040	38.040	38.040	37.331	1
2025-11-10	38.080	38.080	38.080	38.080	37.370	51
2025-11-07	38.000	38.000	38.000	38.000	37.292	0
2025-11-06	38.000	38.000	38.000	38.000	37.292	1
2025-11-05	37.880	37.880	37.160	37.160	36.468	49
2025-11-04	38.000	38.000	37.880	37.880	37.174	2

← NewerPage 4 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.