Nomura Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	38.600	38.600	38.600	38.600	37.881	0
2025-10-31	38.600	38.600	38.600	38.600	37.881	0
2025-10-30	38.600	38.600	38.600	38.600	37.881	0
2025-10-29	38.600	38.600	38.600	38.600	37.881	0
2025-10-28	38.320	38.600	38.300	38.600	37.881	6,394
2025-10-27	38.400	38.400	38.320	38.320	37.606	13
2025-10-24	37.600	37.600	37.600	37.600	36.899	0
2025-10-23	37.600	37.600	37.600	37.600	36.899	1
2025-10-22	37.840	37.840	37.840	37.840	37.135	0
2025-10-21	37.800	37.840	37.800	37.840	37.135	3,008
2025-10-20	39.440	39.440	39.440	39.440	38.705	0
2025-10-17	39.440	39.440	39.440	39.440	38.705	0
2025-10-16	39.440	39.440	39.440	39.440	38.705	8
2025-10-15	38.440	38.560	38.440	38.560	37.841	4
2025-10-14	37.600	37.840	37.600	37.840	37.135	2
2025-10-13	37.160	37.440	37.160	37.440	36.742	3,002
2025-10-10	37.900	37.900	37.800	37.800	37.096	300
2025-10-09	38.280	38.280	38.280	38.280	37.567	1
2025-10-08	38.240	38.240	38.240	38.240	37.527	0
2025-10-07	38.240	38.240	38.240	38.240	37.527	2
2025-10-06	38.440	38.440	38.440	38.440	37.724	0
2025-10-03	38.440	38.440	38.440	38.440	37.724	1,000
2025-10-02	38.000	38.000	37.880	37.880	37.174	102
2025-10-01	39.110	39.110	38.080	38.080	37.370	1,007
2025-09-30	39.990	39.990	38.040	38.720	37.998	37
2025-09-29	39.840	39.840	39.840	39.840	39.098	0
2025-09-26	39.950	40.120	39.720	39.840	39.098	17
2025-09-25	39.090	39.090	39.090	39.090	37.625	7
2025-09-24	39.800	39.800	39.040	39.280	37.807	1,005
2025-09-23	40.640	40.640	39.560	39.560	38.077	3,003
2025-09-22	40.680	40.760	39.800	39.800	38.308	16
2025-09-19	39.840	39.840	39.840	39.840	38.346	15
2025-09-18	40.040	40.120	40.040	40.120	38.616	2
2025-09-17	40.120	40.120	40.120	40.120	38.616	2
2025-09-16	40.090	40.090	40.050	40.050	38.549	20
2025-09-15	40.360	40.360	40.040	40.040	38.539	2
2025-09-12	40.400	40.400	40.400	40.400	38.885	3,000
2025-09-11	39.080	39.080	39.080	39.080	37.615	0
2025-09-10	39.080	39.080	39.080	39.080	37.615	0
2025-09-09	39.080	39.080	39.080	39.080	37.615	0
2025-09-08	39.080	39.080	39.080	39.080	37.615	0
2025-09-05	39.080	39.080	39.080	39.080	37.615	1
2025-09-04	38.840	38.840	38.840	38.840	37.384	23
2025-09-03	39.500	39.500	39.500	39.500	38.019	0
2025-09-02	39.500	39.500	39.500	39.500	38.019	0
2025-09-01	40.000	40.000	39.500	39.500	38.019	19
2025-08-29	39.640	39.640	39.640	39.640	38.154	0
2025-08-28	39.640	39.640	39.640	39.640	38.154	0
2025-08-27	39.640	39.640	39.640	39.640	38.154	0
2025-08-26	39.640	39.640	39.640	39.640	38.154	0
2025-08-25	39.640	39.640	39.640	39.640	38.154	0
2025-08-22	39.640	39.640	39.640	39.640	38.154	0
2025-08-21	39.640	39.640	39.640	39.640	38.154	7
2025-08-20	39.280	39.280	39.280	39.280	37.807	0
2025-08-19	39.280	39.280	39.280	39.280	37.807	0
2025-08-18	39.280	39.280	39.280	39.280	37.807	0
2025-08-15	39.280	39.280	39.280	39.280	37.807	1
2025-08-14	39.160	39.160	39.160	39.160	37.692	160
2025-08-13	38.880	38.880	38.880	38.880	37.422	59
2025-08-12	38.840	38.840	38.840	38.840	37.384	2

← NewerPage 5 of 21 · 1,252 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.