tiprankstipranks
Nomura Holdings Inc (JP:8604)
:8604
Japanese Market
8604
Nomura Holdings
RESEARCH TOOLSreports

Nomura Holdings (8604) Historical Prices

4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
1,333.00
1,338.50
1,317.00
1,334.50
1,334.50
+4.63%
15,230,400
1.28
Apr 07, 2026
1,279.50
1,284.50
1,265.00
1,275.50
1,275.50
+0.95%
8,709,700
0.73
Apr 06, 2026
1,258.00
1,275.50
1,255.50
1,263.50
1,263.50
+0.20%
6,249,500
0.52
Apr 03, 2026
1,270.00
1,278.00
1,260.00
1,261.00
1,261.00
+0.56%
6,862,700
0.57
Apr 02, 2026
1,292.00
1,301.00
1,245.00
1,254.00
1,254.00
-2.41%
11,399,200
0.95
Apr 01, 2026
1,255.00
1,285.00
1,235.50
1,285.00
1,285.00
+6.73%
12,644,000
1.07
Mar 31, 2026
1,203.00
1,232.50
1,190.00
1,204.00
1,204.00
+0.08%
12,882,300
1.11
Mar 30, 2026
1,185.00
1,208.00
1,182.50
1,203.00
1,203.00
-2.59%
14,024,000
1.23
Mar 27, 2026
1,235.50
1,269.00
1,235.00
1,255.00
1,235.00
-0.20%
14,564,700
1.29
Mar 26, 2026
1,273.00
1,276.50
1,246.50
1,257.50
1,237.46
-1.33%
10,707,500
0.95
Mar 25, 2026
1,263.50
1,284.50
1,257.50
1,274.50
1,254.19
+3.03%
12,925,200
1.16
Mar 24, 2026
1,243.50
1,245.50
1,216.50
1,237.00
1,217.29
+1.94%
12,777,300
1.16
Mar 23, 2026
1,205.50
1,226.50
1,197.00
1,213.50
1,194.16
-0.41%
16,007,300
1.47
Mar 20, 2026
1,218.50
1,227.50
1,207.00
1,218.50
1,199.08
0.00%
0
0.00
Mar 19, 2026
1,218.50
1,227.50
1,207.00
1,218.50
1,199.08
-1.65%
14,061,900
1.29
Mar 18, 2026
1,222.00
1,244.00
1,216.50
1,239.00
1,219.26
+4.42%
14,477,900
1.33
Mar 17, 2026
1,200.00
1,204.50
1,181.50
1,186.50
1,167.59
+0.47%
11,133,900
1.03
Mar 16, 2026
1,185.00
1,193.50
1,172.00
1,181.00
1,162.18
0.00%
13,273,800
1.24
Mar 13, 2026
1,174.50
1,201.00
1,173.00
1,181.00
1,162.18
-2.36%
19,091,900
1.80
Mar 12, 2026
1,214.50
1,218.00
1,193.50
1,209.50
1,190.23
-1.95%
12,926,000
1.23
Mar 11, 2026
1,239.00
1,261.00
1,232.00
1,233.50
1,213.84
+1.23%
14,201,900
1.35
Mar 10, 2026
1,206.00
1,232.00
1,192.50
1,218.50
1,199.08
+3.22%
19,426,600
1.86
Mar 09, 2026
1,148.00
1,190.50
1,145.00
1,180.50
1,161.69
-5.29%
22,342,500
2.16
Mar 06, 2026
1,215.00
1,246.50
1,208.50
1,246.50
1,226.64
+1.05%
14,220,600
1.39
Mar 05, 2026
1,271.00
1,274.50
1,228.50
1,233.50
1,213.84
+1.23%
20,159,000
2.02
Mar 04, 2026
1,240.50
1,263.00
1,204.00
1,218.50
1,199.08
-5.18%
20,737,900
2.11
Mar 03, 2026
1,354.00
1,355.00
1,282.00
1,285.00
1,264.52
-5.13%
25,132,900
2.61
Mar 02, 2026
1,350.00
1,370.00
1,336.50
1,354.50
1,332.91
-6.75%
21,413,800
2.26
Feb 27, 2026
1,427.00
1,454.50
1,418.00
1,452.50
1,429.35
+2.87%
15,176,500
1.63
Feb 26, 2026
1,421.00
1,424.00
1,409.00
1,412.00
1,389.50
+0.89%
10,519,200
1.13
Feb 25, 2026
1,396.50
1,411.00
1,385.50
1,399.50
1,377.20
+1.12%
10,433,600
1.13
Feb 24, 2026
1,381.00
1,389.00
1,368.00
1,384.00
1,361.94
-1.46%
11,887,700
1.30
Feb 23, 2026
1,404.50
1,446.00
1,390.50
1,404.50
1,382.12
0.00%
0
0.00
Feb 20, 2026
1,445.00
1,446.00
1,390.50
1,404.50
1,382.12
-3.74%
14,047,400
1.52
Feb 19, 2026
1,464.00
1,465.00
1,444.00
1,459.00
1,435.75
+0.38%
10,702,400
1.18
Feb 18, 2026
1,464.00
1,481.50
1,446.50
1,453.50
1,430.34
+1.36%
11,386,900
1.25
Feb 17, 2026
1,450.00
1,471.50
1,433.00
1,434.00
1,411.15
+0.46%
11,959,200
1.31
Feb 16, 2026
1,459.00
1,462.00
1,422.50
1,427.50
1,404.75
-1.01%
12,058,800
1.33
Feb 13, 2026
1,438.50
1,456.50
1,435.00
1,442.00
1,419.02
-0.10%
13,566,900
1.50
Feb 12, 2026
1,436.00
1,453.50
1,433.00
1,443.50
1,420.50
+0.07%
11,039,800
1.21
Feb 11, 2026
1,442.50
1,454.00
1,435.00
1,442.50
1,419.51
0.00%
0
0.00
Feb 10, 2026
1,439.00
1,454.00
1,435.00
1,442.50
1,419.51
+2.16%
10,574,400
1.14
Feb 09, 2026
1,450.00
1,450.00
1,409.50
1,412.00
1,389.50
+3.07%
13,057,800
1.41
Feb 06, 2026
1,352.00
1,374.00
1,341.00
1,370.00
1,348.17
+1.56%
9,804,100
1.06
Feb 05, 2026
1,384.00
1,384.00
1,337.50
1,349.00
1,327.50
-1.53%
10,782,500
1.17
Feb 04, 2026
1,344.00
1,371.00
1,335.50
1,370.00
1,348.17
+1.00%
10,043,600
1.09
Feb 03, 2026
1,346.00
1,356.50
1,335.50
1,356.50
1,334.88
+4.03%
10,949,000
1.19
Feb 02, 2026
1,372.00
1,380.50
1,304.00
1,304.00
1,283.22
-7.71%
21,151,400
2.32
Jan 30, 2026
1,438.00
1,439.00
1,406.50
1,413.00
1,390.48
-0.70%
12,283,100
1.35
Jan 29, 2026
1,407.00
1,432.00
1,397.00
1,423.00
1,400.32
+2.34%
9,681,600
1.08
Rows:
50