U.S. markets open in 6 hours 19 minutes

Nomura Holdings, Inc. (8604.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
577.80+6.90 (+1.21%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 2021575.40577.90573.00577.80577.8010,979,800
Sep 24, 2021569.90570.90565.00570.90570.9013,334,700
Sep 22, 2021551.20554.80549.10552.10552.108,797,900
Sep 21, 2021548.80553.10547.60551.10551.1016,775,600
Sep 17, 2021569.60570.40565.80568.80568.8019,060,300
Sep 16, 2021574.50575.70563.30566.80566.8010,969,000
Sep 15, 2021581.60581.80570.10570.30570.3016,778,300
Sep 14, 2021580.00586.00579.00585.70585.7017,362,700
Sep 13, 2021573.00578.00571.30576.10576.109,803,800
Sep 10, 2021566.50578.00566.50578.00578.0014,233,900
Sep 09, 2021569.50573.40569.10571.30571.3010,631,800
Sep 08, 2021576.80579.80572.10577.80577.8013,133,900
Sep 07, 2021585.90585.90574.60575.90575.9015,486,400
Sep 06, 2021572.20580.90572.00580.90580.9026,739,000
Sep 03, 2021543.70561.90540.90561.70561.7021,108,600
Sep 02, 2021543.50546.30538.30539.50539.507,165,100
Sep 01, 2021534.80542.90534.10542.80542.8011,110,400
Aug 31, 2021531.90536.00528.10533.60533.6013,190,900
Aug 30, 2021534.60537.50531.50536.90536.909,560,000
Aug 27, 2021530.20532.90529.80532.00532.006,307,300
Aug 26, 2021531.70535.90531.10532.50532.506,646,700
Aug 25, 2021533.20539.90531.70531.80531.807,119,700
Aug 24, 2021524.20530.90523.40530.00530.007,998,400
Aug 23, 2021522.90527.30522.10523.20523.208,879,700
Aug 20, 2021514.80523.60514.00519.80519.8012,841,700
Aug 19, 2021532.00532.70520.60520.70520.7017,598,900
Aug 18, 2021538.00541.30534.00536.90536.9011,363,600
Aug 17, 2021542.80548.60540.00540.00540.009,128,300
Aug 16, 2021549.80550.00545.10545.40545.4010,013,000
Aug 13, 2021555.70558.00554.20556.40556.406,769,800
Aug 12, 2021550.70559.00549.40558.40558.4013,167,300
Aug 11, 2021546.80551.40545.40548.60548.6010,235,000
Aug 10, 2021544.00549.70541.00541.20541.208,779,200
Aug 06, 2021535.90544.50535.80542.60542.608,669,300
Aug 05, 2021530.90535.70530.20534.20534.206,388,100
Aug 04, 2021533.60537.50532.10534.70534.708,322,200
Aug 03, 2021538.00538.90530.00534.00534.0015,889,500
Aug 02, 2021545.20546.30536.70542.00542.0013,739,900
Jul 30, 2021547.30551.90544.00548.10548.1011,347,500
Jul 29, 2021551.60552.50546.20548.70548.7010,493,600
Jul 28, 2021554.00557.30549.50549.90549.906,641,100
Jul 27, 2021550.20556.60550.20555.30555.306,444,600
Jul 26, 2021554.80556.80548.20549.60549.607,625,900
Jul 21, 2021555.00557.80541.00549.50549.509,364,000
Jul 20, 2021545.00560.00541.80547.40547.4010,730,300
Jul 19, 2021552.40555.70550.40555.00555.007,545,500
Jul 16, 2021550.30560.70550.00554.70554.7010,275,100
Jul 15, 2021553.70555.90550.20550.70550.708,069,800
Jul 14, 2021555.00559.70555.00556.30556.307,828,400
Jul 13, 2021554.90562.10554.50562.10562.108,640,600
Jul 12, 2021552.30556.40549.10552.20552.209,807,500
Jul 09, 2021535.60544.00531.80542.30542.3016,544,000
Jul 08, 2021549.60551.10544.50544.50544.5014,123,200
Jul 07, 2021552.50553.90548.60552.30552.3014,972,900
Jul 06, 2021565.90565.90560.00560.00560.0010,196,400
Jul 05, 2021565.70567.00562.40563.40563.406,382,400
Jul 02, 2021565.00569.40563.10567.60567.609,003,100
Jul 01, 2021568.00569.70564.50566.30566.309,498,800
Jun 30, 2021571.10574.60567.00567.80567.8015,905,700
Jun 29, 2021575.00577.70572.60576.30576.3011,728,000
Jun 28, 2021576.10585.50575.40582.80582.8011,401,600
Jun 25, 2021576.70576.80569.60571.90571.9014,408,500
Jun 24, 2021571.80576.10568.60574.10574.109,664,600
Jun 23, 2021570.70572.90565.90568.30568.3013,087,100
Jun 22, 2021572.50578.30570.70578.00578.0015,200,400
Jun 21, 2021559.50563.60557.00558.40558.4014,609,700
Jun 18, 2021579.00580.00570.50571.90571.9019,834,500
Jun 17, 2021586.00591.80582.30585.70585.7010,639,500
Jun 16, 2021583.70586.00578.60581.60581.6016,267,500
Jun 15, 2021596.30596.80585.40585.40585.4014,946,500
Jun 14, 2021592.80596.50589.80596.30596.308,352,300
Jun 11, 2021591.30591.40586.20588.00588.0016,083,800
Jun 10, 2021591.10596.00590.40592.00592.0011,248,000
Jun 09, 2021600.00601.00590.40590.40590.4020,124,200
Jun 08, 2021603.60605.30599.50601.70601.709,828,500
Jun 07, 2021607.00609.60603.50605.00605.0011,018,700
Jun 04, 2021603.00603.20597.30602.50602.5012,807,500
Jun 03, 2021609.50609.50601.30602.40602.4012,362,900
Jun 02, 2021599.90607.60595.30605.60605.6015,351,100
Jun 01, 2021601.70604.00594.50596.50596.5011,396,300
May 31, 2021605.80606.30599.60601.00601.0011,359,700
May 28, 2021611.00612.90601.40605.50605.5020,620,600
May 27, 2021601.70609.30592.20609.30609.3055,859,100
May 26, 2021611.90614.80601.30603.80603.8020,863,000
May 25, 2021602.80612.90600.80612.80612.8026,761,800
May 24, 2021596.50600.80595.60598.50598.5017,117,600
May 21, 2021592.00597.50586.20594.70594.7018,472,500
May 20, 2021590.00601.50588.40594.50594.5021,557,800
May 19, 2021582.70593.60580.10589.40589.4016,636,500
May 18, 2021583.90592.70582.00589.10589.1020,402,200
May 17, 2021578.90584.20575.70581.60581.6013,410,300
May 14, 2021575.70578.90570.30576.80576.8013,827,000
May 13, 2021563.40580.90561.50572.30572.3019,922,600
May 12, 2021570.00570.40555.10564.30564.3027,248,500
May 11, 2021572.00577.20570.40573.60573.6018,327,800
May 10, 2021570.00580.50569.30580.50580.5021,441,400
May 07, 2021585.00586.50568.60570.30570.3036,172,300
May 06, 2021591.90592.40583.20588.10588.1023,686,600
Apr 30, 2021595.00597.20586.60586.90586.9029,798,800
Apr 28, 2021595.00600.00584.00591.90591.9045,928,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...