Nomura Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	33.870	33.870	33.870	33.870	32.600	0
2025-05-16	33.870	33.870	33.870	33.870	32.600	10
2025-05-15	32.760	32.760	32.760	32.760	31.532	0
2025-05-14	32.760	32.760	32.760	32.760	31.532	0
2025-05-13	32.760	32.760	32.760	32.760	31.532	21
2025-05-12	33.000	33.000	33.000	33.000	31.763	1
2025-05-09	31.700	31.700	31.700	31.700	30.512	0
2025-05-08	31.700	31.700	31.700	31.700	30.512	1
2025-05-07	31.770	31.770	31.770	31.770	30.579	0
2025-05-06	31.900	31.900	31.770	31.770	30.579	5
2025-05-05	31.500	31.500	31.500	31.500	30.319	11
2025-05-02	31.170	31.500	31.170	31.500	30.319	32
2025-04-30	31.590	32.010	31.590	32.010	30.810	6
2025-04-29	31.860	31.860	31.860	31.860	30.666	0
2025-04-28	31.860	31.860	31.860	31.860	30.666	0
2025-04-25	31.860	31.860	31.860	31.860	30.666	0
2025-04-24	31.860	31.860	31.860	31.860	30.666	0
2025-04-23	31.980	31.980	31.830	31.860	30.666	57
2025-04-22	29.820	29.820	29.820	29.820	28.702	0
2025-04-17	29.820	29.820	29.820	29.820	28.702	0
2025-04-16	29.820	29.820	29.820	29.820	28.702	0
2025-04-15	29.820	29.820	29.820	29.820	28.702	0
2025-04-14	29.820	29.820	29.820	29.820	28.702	0
2025-04-11	29.820	29.820	29.820	29.820	28.702	0
2025-04-10	29.820	29.820	29.820	29.820	28.702	15
2025-04-09	29.940	29.940	29.940	29.940	28.818	15
2025-04-08	29.880	29.880	29.880	29.880	28.760	0
2025-04-07	29.860	30.000	29.790	29.880	28.760	5,161
2025-04-04	34.980	34.980	34.980	34.980	33.669	0
2025-04-03	34.980	34.980	34.980	34.980	33.669	0
2025-04-02	34.980	34.980	34.980	34.980	33.669	0
2025-04-01	34.980	34.980	34.980	34.980	33.669	0
2025-03-31	36.670	36.670	34.900	34.980	33.669	20
2025-03-28	36.300	36.300	36.300	36.300	34.939	0
2025-03-27	36.300	36.300	36.300	36.300	34.939	0
2025-03-26	36.300	36.300	36.300	36.300	33.922	0
2025-03-25	36.300	36.300	36.300	36.300	33.922	0
2025-03-24	36.300	36.300	36.300	36.300	33.922	0
2025-03-21	36.300	36.300	36.300	36.300	33.922	0
2025-03-20	36.300	36.300	36.300	36.300	33.922	0
2025-03-19	36.300	36.300	36.300	36.300	33.922	0
2025-03-18	36.300	36.300	36.300	36.300	33.922	0
2025-03-17	36.300	36.300	36.300	36.300	33.922	0
2025-03-14	36.300	36.300	36.300	36.300	33.922	1
2025-03-13	36.360	36.360	35.720	35.720	33.380	166
2025-03-12	36.760	36.760	36.520	36.560	34.165	208
2025-03-11	39.500	39.500	39.500	39.500	36.912	0
2025-03-10	39.500	39.500	39.500	39.500	36.912	0
2025-03-07	39.500	39.500	39.500	39.500	36.912	0
2025-03-06	39.500	39.500	39.500	39.500	36.912	0
2025-03-05	39.500	39.500	39.500	39.500	36.912	0
2025-02-28	39.500	39.500	39.500	39.500	36.912	4
2025-02-27	39.190	39.190	39.190	39.190	36.623	0
2025-02-26	39.190	39.190	39.190	39.190	36.623	0
2025-02-25	39.190	39.190	39.190	39.190	36.623	0
2025-02-24	39.190	39.190	39.190	39.190	36.623	0
2025-02-21	39.190	39.190	39.190	39.190	36.623	0
2025-02-20	39.190	39.190	39.190	39.190	36.623	0
2025-02-19	39.190	39.190	39.190	39.190	36.623	0
2025-02-18	39.190	39.190	39.190	39.190	36.623	0

← NewerPage 7 of 21 · 1,249 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.