Nomura Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	33.030	33.030	33.030	33.030	30.866	0
2024-11-13	33.430	33.430	33.030	33.030	30.866	350
2024-11-12	34.100	34.200	34.100	34.200	31.960	3
2024-11-11	34.000	34.100	33.900	34.100	31.866	5
2024-11-08	32.850	32.850	32.850	32.850	30.698	1
2024-11-07	32.310	32.970	32.310	32.850	30.698	17
2024-11-06	33.660	33.660	32.100	32.100	29.997	79
2024-11-05	32.160	32.730	32.160	32.730	30.586	107
2024-11-04	30.540	30.540	30.540	30.540	28.539	1
2024-11-01	30.180	31.050	30.180	31.020	28.988	169
2024-10-31	30.180	30.180	30.180	30.180	28.203	30
2024-10-30	30.180	30.180	30.180	30.180	28.203	20
2024-10-29	29.970	30.390	29.970	30.390	28.399	32
2024-10-28	29.970	29.970	29.970	29.970	28.007	0
2024-10-25	29.970	29.970	29.970	29.970	28.007	0
2024-10-24	29.970	29.970	29.970	29.970	28.007	0
2024-10-23	29.970	29.970	29.970	29.970	28.007	0
2024-10-22	29.970	29.970	29.970	29.970	28.007	0
2024-10-21	29.910	29.970	29.910	29.970	28.007	2
2024-10-18	31.080	31.080	31.080	31.080	29.044	0
2024-10-17	31.080	31.080	31.080	31.080	29.044	1
2024-10-16	30.060	30.810	30.060	30.810	28.792	17
2024-10-15	30.060	30.060	30.060	30.060	28.091	10
2024-10-14	30.360	30.360	30.360	30.360	28.371	0
2024-10-11	30.360	30.360	30.360	30.360	28.371	10
2024-10-10	30.450	30.450	30.450	30.450	28.455	0
2024-10-09	30.450	30.450	30.450	30.450	28.455	0
2024-10-08	30.450	30.450	30.450	30.450	28.455	0
2024-10-07	29.880	30.450	29.880	30.450	28.455	3
2024-10-04	29.880	29.880	29.880	29.880	27.923	1
2024-10-03	28.800	28.800	28.800	28.800	26.913	0
2024-10-02	28.150	28.860	28.010	28.800	26.913	85
2024-10-01	28.150	28.150	28.150	28.150	26.306	0
2024-09-30	28.530	28.530	28.150	28.150	26.306	22
2024-09-27	31.050	31.050	31.050	31.050	29.016	0
2024-09-26	31.050	31.050	31.050	31.050	29.016	5
2024-09-25	30.270	30.270	30.120	30.120	27.456	7
2024-09-24	30.210	30.210	30.210	30.210	27.538	1
2024-09-23	30.030	30.030	30.030	30.030	27.374	0
2024-09-20	30.030	30.030	30.030	30.030	27.374	0
2024-09-19	30.030	30.030	30.030	30.030	27.374	1
2024-09-18	29.100	29.520	29.100	29.520	26.909	2
2024-09-17	29.790	29.790	29.400	29.400	26.800	4
2024-09-16	30.210	30.330	30.210	30.330	27.648	7
2024-09-13	29.940	29.940	29.940	29.940	27.292	0
2024-09-12	29.940	29.940	29.940	29.940	27.292	0
2024-09-11	30.210	30.210	29.940	29.940	27.292	3
2024-09-10	30.660	30.660	30.540	30.540	27.839	3
2024-09-09	31.200	31.200	31.200	31.200	28.441	2
2024-09-06	31.450	31.450	31.450	31.450	28.669	0
2024-09-05	31.450	31.450	31.450	31.450	28.669	0
2024-09-04	31.450	31.450	31.450	31.450	28.669	10
2024-09-03	31.730	31.730	31.730	31.730	28.924	0
2024-09-02	31.730	31.730	31.730	31.730	28.924	0
2024-08-30	31.730	31.730	31.730	31.730	28.924	0
2024-08-29	31.730	31.730	31.730	31.730	28.924	0
2024-08-28	31.730	31.730	31.730	31.730	28.924	0
2024-08-27	31.730	31.730	31.730	31.730	28.924	5
2024-08-26	31.770	31.770	31.740	31.740	28.933	110
2024-08-23	29.130	29.130	29.130	29.130	26.554	0

← NewerPage 9 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.