Nomura Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	39.190	39.190	39.190	39.190	36.623	0
2025-02-13	39.190	39.190	39.190	39.190	36.623	0
2025-02-12	39.190	39.190	39.190	39.190	36.623	0
2025-02-11	39.190	39.190	39.190	39.190	36.623	0
2025-02-10	39.190	39.190	39.190	39.190	36.623	0
2025-02-07	39.190	39.190	39.190	39.190	36.623	1
2025-02-06	40.080	40.080	40.080	40.080	37.454	100
2025-02-05	38.300	40.240	38.300	40.240	37.604	392
2025-02-04	36.000	36.000	36.000	36.000	33.642	0
2025-02-03	36.000	36.000	36.000	36.000	33.642	1
2025-01-31	38.200	38.300	37.830	38.300	35.791	8
2025-01-30	36.420	36.420	36.420	36.420	34.034	0
2025-01-29	36.420	36.420	36.420	36.420	34.034	0
2025-01-28	36.420	36.420	36.420	36.420	34.034	0
2025-01-27	36.420	36.420	36.420	36.420	34.034	0
2025-01-24	36.420	36.420	36.420	36.420	34.034	0
2025-01-23	36.420	36.420	36.420	36.420	34.034	0
2025-01-22	38.190	38.190	36.420	36.420	34.034	3
2025-01-21	33.970	33.970	33.970	33.970	31.745	0
2025-01-20	33.970	33.970	33.970	33.970	31.745	0
2025-01-17	33.970	33.970	33.970	33.970	31.745	0
2025-01-16	33.970	33.970	33.970	33.970	31.745	0
2025-01-15	33.970	33.970	33.970	33.970	31.745	0
2025-01-14	33.970	33.970	33.970	33.970	31.745	0
2025-01-13	33.970	33.970	33.970	33.970	31.745	0
2025-01-10	33.810	34.410	33.810	33.970	31.745	20
2025-01-09	36.080	36.080	36.080	36.080	33.716	0
2025-01-08	36.080	36.080	36.080	36.080	33.716	0
2025-01-07	36.080	36.080	36.080	36.080	33.716	1
2025-01-06	32.860	36.080	32.860	36.080	33.716	42
2025-01-03	36.100	36.100	36.100	36.100	33.735	0
2025-01-02	37.950	37.950	36.000	36.100	33.735	20
2024-12-30	36.480	36.480	36.480	36.480	34.090	0
2024-12-27	38.100	38.100	36.000	36.480	34.090	8
2024-12-26	35.220	35.220	35.220	35.220	32.913	0
2024-12-23	35.220	35.220	35.220	35.220	32.913	1
2024-12-20	34.720	34.720	34.720	34.720	32.446	0
2024-12-19	35.240	35.240	34.720	34.720	32.446	286
2024-12-18	36.450	36.600	36.450	36.600	34.202	130
2024-12-17	35.720	35.720	35.720	35.720	33.380	40
2024-12-16	36.280	36.280	36.280	36.280	33.903	0
2024-12-13	36.280	36.280	36.280	36.280	33.903	0
2024-12-12	36.280	36.280	36.280	36.280	33.903	3
2024-12-11	38.020	38.020	38.020	38.020	35.529	0
2024-12-10	38.020	38.020	38.020	38.020	35.529	55
2024-12-09	37.640	37.640	37.640	37.640	35.174	0
2024-12-06	37.640	37.640	37.640	37.640	35.174	1
2024-12-05	37.920	37.920	37.520	37.520	35.062	21
2024-12-04	37.800	37.800	37.800	37.800	35.324	0
2024-12-03	37.800	38.000	37.800	37.800	35.324	20
2024-12-02	36.800	37.700	36.800	37.700	35.230	135
2024-11-29	35.400	36.700	35.400	36.160	33.791	20
2024-11-28	35.370	35.370	35.370	35.370	33.053	0
2024-11-27	35.370	35.370	35.370	35.370	33.053	1
2024-11-26	35.300	35.300	35.300	35.300	32.988	0
2024-11-25	35.300	35.300	35.300	35.300	32.988	1
2024-11-22	35.300	35.300	35.300	35.300	32.988	0
2024-11-21	35.000	35.300	35.000	35.300	32.988	6
2024-11-19	34.700	34.900	34.700	34.900	32.614	5
2024-11-18	34.300	34.600	34.300	34.600	32.333	7

← NewerPage 8 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.