tiprankstipranks
Trending News
More News >
Nomura Holdings Inc (JP:8604)
:8604
Japanese Market

Nomura Holdings (8604) Historical Prices

Compare
4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 27, 2025
866.60
877.00
863.20
874.10
874.10
+1.03%
7,507,400
0.51
May 26, 2025
860.10
866.60
857.00
865.20
865.20
+0.72%
7,337,000
0.50
May 23, 2025
869.60
871.00
859.00
859.00
859.00
-0.54%
11,297,500
0.78
May 22, 2025
858.00
867.50
855.30
863.70
863.70
-0.15%
11,732,200
0.81
May 21, 2025
870.90
872.50
863.80
865.00
865.00
+0.37%
11,018,400
0.76
May 20, 2025
877.50
877.50
861.80
861.80
861.80
+0.37%
13,126,800
0.91
May 19, 2025
857.70
864.00
848.70
858.60
858.60
-2.00%
13,238,700
0.91
May 16, 2025
862.00
876.10
860.20
876.10
876.10
+1.64%
14,254,300
0.99
May 15, 2025
876.50
879.00
861.60
862.00
862.00
-2.88%
13,479,800
0.94
May 14, 2025
878.00
888.80
872.20
887.60
887.60
+1.56%
14,863,100
1.02
May 13, 2025
883.40
888.80
871.00
874.00
874.00
+3.90%
22,015,301
1.53
May 12, 2025
831.40
842.90
827.00
841.20
841.20
+2.09%
11,952,300
0.83
May 09, 2025
818.80
827.50
812.90
824.00
824.00
+2.51%
16,422,301
1.14
May 08, 2025
803.00
810.30
794.30
803.80
803.80
+0.69%
13,151,700
0.91
May 07, 2025
781.00
801.90
780.00
798.30
798.30
+1.05%
17,364,000
1.21
May 02, 2025
799.00
803.80
787.90
790.00
790.00
-0.89%
13,622,500
0.95
May 01, 2025
796.90
800.10
787.30
797.10
797.10
+0.75%
14,108,900
0.99
Apr 30, 2025
789.00
796.70
784.10
791.20
791.20
-0.09%
23,420,699
1.66
Apr 28, 2025
815.40
822.10
790.20
791.90
791.90
-2.88%
31,464,199
2.29
Apr 25, 2025
826.00
828.80
814.00
815.40
815.40
+0.47%
15,195,800
1.11
Apr 24, 2025
803.00
825.40
802.20
811.60
811.60
+1.95%
17,073,699
1.25
Apr 23, 2025
803.00
804.30
788.00
796.10
796.10
+2.23%
15,308,400
1.13
Apr 22, 2025
767.50
780.00
763.50
778.70
778.70
+0.45%
12,378,600
0.92
Apr 21, 2025
788.50
788.50
768.10
775.20
775.20
-1.99%
10,095,600
0.75
Apr 18, 2025
785.00
795.60
779.40
790.90
790.90
+1.10%
6,302,500
0.46
Apr 17, 2025
768.30
782.90
763.50
782.30
782.30
+1.47%
8,079,100
0.59
Apr 16, 2025
783.80
784.20
761.70
771.00
771.00
-0.40%
11,011,200
0.81
Apr 15, 2025
778.00
791.20
774.00
774.10
774.10
+0.64%
11,550,300
0.85
Apr 14, 2025
779.80
784.90
768.00
769.20
769.20
+0.81%
12,229,700
0.91
Apr 11, 2025
748.50
767.80
733.30
763.00
763.00
-3.09%
19,137,301
1.43
Apr 10, 2025
815.00
815.00
766.30
787.30
787.30
+9.17%
22,087,900
1.67
Apr 09, 2025
714.00
739.70
703.60
721.20
721.20
-4.98%
24,611,199
1.89
Apr 08, 2025
750.60
790.30
750.00
759.00
759.00
+7.57%
25,251,600
1.99
Apr 07, 2025
676.00
739.20
672.00
705.60
705.60
-13.16%
29,768,000
2.41
Apr 04, 2025
820.10
829.00
779.10
812.50
812.50
-4.42%
29,111,000
2.42
Apr 03, 2025
850.00
869.70
840.00
850.10
850.10
-7.57%
36,789,500
3.19
Apr 02, 2025
923.00
927.60
906.60
919.70
919.70
+0.62%
10,128,100
0.88
Apr 01, 2025
923.20
932.00
912.70
914.00
914.00
+0.64%
13,961,400
1.23
Mar 31, 2025
916.40
924.10
900.50
908.20
908.20
-5.53%
17,692,400
1.56
Mar 28, 2025
977.00
978.90
955.40
961.40
961.40
-1.45%
14,047,000
1.25
Mar 27, 2025
989.40
1,008.50
987.70
1,008.50
975.50
+4.37%
14,631,800
1.31
Mar 26, 2025
996.00
999.40
989.20
999.00
966.31
+4.22%
9,190,600
0.82
Mar 25, 2025
1,000.00
1,002.00
987.70
991.00
958.57
+3.61%
11,388,700
1.02
Mar 24, 2025
996.00
1,005.50
983.00
988.80
956.44
+4.20%
14,340,200
1.30
Mar 21, 2025
965.10
990.80
961.30
981.00
948.90
+4.88%
15,581,400
1.43
Mar 19, 2025
964.00
977.30
961.00
967.00
935.36
+3.69%
9,316,900
0.86
Mar 18, 2025
965.00
971.40
959.20
964.10
932.55
+5.25%
11,077,900
1.02
Mar 17, 2025
950.00
960.00
947.00
947.00
916.01
+5.43%
11,249,000
1.04
Mar 14, 2025
909.40
933.20
909.40
928.60
898.21
+4.58%
10,317,800
0.96
Mar 13, 2025
941.40
943.90
918.00
918.00
887.96
+2.38%
11,989,400
1.12
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis