U.S. markets open in 8 hours 13 minutes

Nomura Holdings, Inc. (8604.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
547.60-2.30 (-0.42%)
As of 1:57PM JST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 2021551.60552.50546.20547.60547.607,157,200
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
Apr 27, 2021570.30584.00568.00582.90582.9018,171,000
Apr 26, 2021573.90575.10570.40571.20571.2011,710,700
Apr 23, 2021571.80576.50568.00574.50574.5013,136,500
Apr 22, 2021567.80571.30562.50571.10571.1013,974,700
Apr 21, 2021567.10569.70562.20564.60564.6016,129,700
Apr 20, 2021576.00577.90571.40576.50576.5015,719,600
Apr 19, 2021578.60579.10570.40574.70574.7015,529,200
Apr 16, 2021582.00585.50578.80582.00582.0011,956,200
Apr 15, 2021577.10584.60574.00582.50582.5017,797,200
Apr 14, 2021576.60578.00566.30571.00571.0024,479,000
Apr 13, 2021584.10587.20581.70585.30585.3017,750,600
Apr 12, 2021591.00592.00579.00580.00580.0017,594,000
Apr 09, 2021583.00592.80580.20585.00585.0019,497,900
Apr 08, 2021586.40586.50572.50576.80576.8025,229,600
Apr 07, 2021590.80596.00581.20584.60584.6025,950,600
Apr 06, 2021599.60599.90583.50596.00596.0031,450,100
Apr 05, 2021572.00596.80570.40596.80596.8039,973,200
Apr 02, 2021586.00587.50565.60572.20572.2036,908,700
Apr 01, 2021584.00591.90574.00582.70582.7038,945,300
Mar 31, 2021609.00609.50581.20581.40581.4057,327,900
Mar 30, 2021603.00604.80578.60599.00599.0090,906,700
Mar 30, 202115 Dividend
Mar 29, 2021650.00650.50597.70603.00588.00148,871,100
Mar 26, 2021716.20721.00712.10720.70702.7717,946,600
Mar 25, 2021692.00708.80688.40708.60690.9715,102,500
Mar 24, 2021703.30707.90676.70687.00669.9119,085,600
Mar 23, 2021705.70717.50700.20703.50686.0018,767,300
Mar 22, 2021703.00706.50696.20700.90683.4616,627,200
Mar 19, 2021686.30704.80684.50698.30680.9328,856,600
Mar 18, 2021670.00689.50667.50689.50672.3527,353,900
Mar 17, 2021667.40669.60662.60662.80646.3113,143,200
Mar 16, 2021672.60674.20666.80671.90655.1913,495,600
Mar 15, 2021676.30678.40667.00674.30657.5313,029,900
Mar 12, 2021666.80672.00662.30670.70654.0212,049,300
Mar 11, 2021680.00680.80666.10667.70651.0916,288,800
Mar 10, 2021670.50679.00668.00679.00662.1117,098,900
Mar 09, 2021670.00676.30665.00671.30654.6017,080,900
Mar 08, 2021653.00679.50652.50663.40646.9028,537,500
Mar 05, 2021645.00646.80634.80643.00627.0012,173,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...