Nomura Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	38.520	38.520	38.520	38.520	37.076	10
2025-08-08	38.500	38.500	38.500	38.500	37.057	1
2025-08-07	37.280	37.280	37.280	37.280	35.882	0
2025-08-06	37.280	37.280	37.280	37.280	35.882	0
2025-08-05	36.450	37.520	36.450	37.280	35.882	235
2025-08-04	37.200	37.200	37.200	37.200	35.805	1
2025-08-01	37.500	37.500	37.500	37.500	36.094	0
2025-07-31	37.500	37.500	37.500	37.500	36.094	0
2025-07-30	37.500	37.500	37.500	37.500	36.094	0
2025-07-29	37.500	37.500	37.500	37.500	36.094	0
2025-07-28	37.500	37.500	37.500	37.500	36.094	0
2025-07-25	37.500	37.500	37.500	37.500	36.094	0
2025-07-24	37.500	37.500	37.500	37.500	36.094	881
2025-07-23	34.800	34.800	34.800	34.800	33.495	0
2025-07-22	34.800	34.800	34.800	34.800	33.495	0
2025-07-21	34.800	34.800	34.800	34.800	33.495	0
2025-07-18	34.800	34.800	34.800	34.800	33.495	6
2025-07-17	35.160	35.160	35.160	35.160	33.842	0
2025-07-16	35.160	35.160	35.160	35.160	33.842	10
2025-07-15	35.360	35.360	35.360	35.360	34.034	0
2025-07-14	35.360	35.360	35.360	35.360	34.034	0
2025-07-11	35.360	35.360	35.360	35.360	34.034	0
2025-07-10	34.960	35.360	34.960	35.360	34.034	15
2025-07-09	34.770	34.770	34.770	34.770	33.466	1
2025-07-08	34.600	34.600	34.600	34.600	33.303	1
2025-07-07	35.800	35.800	35.800	35.800	34.458	0
2025-07-04	35.800	35.800	35.800	35.800	34.458	0
2025-07-03	35.800	35.800	35.800	35.800	34.458	0
2025-07-02	35.800	35.800	35.800	35.800	34.458	1
2025-07-01	36.040	36.040	36.040	36.040	34.689	0
2025-06-30	36.040	36.040	36.040	36.040	34.689	13
2025-06-27	36.060	36.060	36.060	36.060	34.708	9
2025-06-26	33.690	33.690	33.690	33.690	32.427	0
2025-06-25	33.690	33.690	33.690	33.690	32.427	0
2025-06-24	33.690	33.690	33.690	33.690	32.427	0
2025-06-23	33.690	33.690	33.690	33.690	32.427	4
2025-06-20	34.410	34.410	34.410	34.410	33.120	0
2025-06-18	34.410	34.410	34.410	34.410	33.120	0
2025-06-17	34.410	34.410	34.410	34.410	33.120	0
2025-06-16	34.410	34.410	34.410	34.410	33.120	0
2025-06-13	34.410	34.410	34.410	34.410	33.120	0
2025-06-12	34.410	34.410	34.410	34.410	33.120	0
2025-06-11	34.410	34.410	34.410	34.410	33.120	11
2025-06-10	34.360	34.360	34.170	34.170	32.889	12
2025-06-09	34.360	34.360	34.360	34.360	33.072	0
2025-06-06	34.360	34.360	34.360	34.360	33.072	0
2025-06-05	34.360	34.360	34.360	34.360	33.072	0
2025-06-04	34.360	34.360	34.360	34.360	33.072	0
2025-06-03	34.360	34.360	34.360	34.360	33.072	3
2025-06-02	34.560	34.560	34.560	34.560	33.264	10
2025-05-30	34.650	34.650	34.650	34.650	33.351	500
2025-05-29	34.080	34.080	34.080	34.080	32.802	880
2025-05-28	33.870	33.870	33.870	33.870	32.600	0
2025-05-27	33.870	33.870	33.870	33.870	32.600	0
2025-05-26	33.870	33.870	33.870	33.870	32.600	0
2025-05-23	33.870	33.870	33.870	33.870	32.600	0
2025-05-22	33.870	33.870	33.870	33.870	32.600	0
2025-05-21	33.870	33.870	33.870	33.870	32.600	0
2025-05-20	33.870	33.870	33.870	33.870	32.600	0
2025-05-19	33.870	33.870	33.870	33.870	32.600	0

← NewerPage 6 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.