Nomura Holdings, Inc. (8604.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 935.70 | 946.20 | 928.50 | 938.50 | 938.50 | 11,644,900 |
| Jun 25, 2024 | 920.00 | 934.90 | 918.60 | 934.60 | 934.60 | 13,612,800 |
| Jun 24, 2024 | 891.00 | 906.30 | 890.50 | 901.30 | 901.30 | 8,763,000 |
| Jun 21, 2024 | 901.70 | 908.50 | 892.90 | 896.80 | 896.80 | 24,041,600 |
| Jun 20, 2024 | 891.20 | 893.40 | 877.60 | 890.50 | 890.50 | 9,096,600 |
| Jun 19, 2024 | 909.80 | 909.80 | 895.30 | 898.80 | 898.80 | 7,490,000 |
| Jun 18, 2024 | 913.00 | 913.10 | 897.20 | 900.50 | 900.50 | 8,083,000 |
| Jun 17, 2024 | 912.00 | 914.40 | 892.50 | 898.00 | 898.00 | 12,062,600 |
| Jun 14, 2024 | 909.10 | 926.70 | 908.20 | 924.30 | 924.30 | 12,017,000 |
| Jun 13, 2024 | 931.00 | 938.90 | 914.00 | 915.90 | 915.90 | 14,715,000 |
| Jun 12, 2024 | 919.00 | 927.50 | 911.70 | 916.00 | 916.00 | 14,894,500 |
| Jun 11, 2024 | 969.60 | 972.40 | 938.10 | 939.50 | 939.50 | 12,085,300 |
| Jun 10, 2024 | 965.80 | 976.50 | 962.50 | 962.70 | 962.70 | 9,017,600 |
| Jun 07, 2024 | 978.00 | 984.50 | 965.10 | 971.50 | 971.50 | 9,252,600 |
| Jun 06, 2024 | 976.70 | 992.00 | 973.00 | 983.40 | 983.40 | 17,690,800 |
| Jun 05, 2024 | 972.90 | 972.90 | 948.40 | 961.70 | 961.70 | 15,219,600 |
| Jun 04, 2024 | 985.00 | 998.00 | 980.60 | 986.30 | 986.30 | 19,926,500 |
| Jun 03, 2024 | 962.60 | 996.40 | 960.50 | 988.30 | 988.30 | 29,780,900 |
| May 31, 2024 | 903.90 | 953.80 | 902.00 | 950.50 | 950.50 | 31,563,300 |
| May 30, 2024 | 916.60 | 923.40 | 906.00 | 909.50 | 909.50 | 16,022,400 |
| May 29, 2024 | 945.00 | 957.00 | 926.40 | 928.20 | 928.20 | 17,046,800 |
| May 28, 2024 | 941.30 | 942.50 | 933.50 | 936.30 | 936.30 | 11,553,100 |
| May 27, 2024 | 929.30 | 943.20 | 929.30 | 940.70 | 940.70 | 11,556,100 |
| May 24, 2024 | 931.20 | 937.70 | 922.30 | 929.00 | 929.00 | 17,089,600 |
| May 23, 2024 | 928.70 | 946.30 | 916.60 | 946.10 | 946.10 | 23,043,900 |
| May 22, 2024 | 916.20 | 930.00 | 912.00 | 924.10 | 924.10 | 19,760,300 |
| May 21, 2024 | 907.80 | 912.80 | 901.50 | 903.50 | 903.50 | 12,910,600 |
| May 20, 2024 | 912.10 | 921.70 | 902.10 | 908.00 | 908.00 | 17,450,800 |
| May 17, 2024 | 906.20 | 920.20 | 900.00 | 917.30 | 917.30 | 14,746,000 |
| May 16, 2024 | 893.30 | 918.10 | 889.30 | 915.90 | 915.90 | 20,322,600 |
| May 15, 2024 | 894.70 | 907.70 | 886.30 | 887.50 | 887.50 | 13,623,200 |
| May 14, 2024 | 887.00 | 897.00 | 878.80 | 883.50 | 883.50 | 12,998,700 |
| May 13, 2024 | 881.10 | 891.30 | 880.30 | 890.30 | 890.30 | 7,186,000 |
| May 10, 2024 | 894.00 | 895.60 | 880.80 | 887.30 | 887.30 | 12,598,200 |
| May 09, 2024 | 893.00 | 893.80 | 874.40 | 879.50 | 879.50 | 20,539,200 |
| May 08, 2024 | 917.40 | 921.90 | 891.50 | 895.80 | 895.80 | 24,759,100 |
| May 07, 2024 | 905.00 | 928.20 | 900.00 | 927.80 | 927.80 | 36,748,100 |
| May 02, 2024 | 867.90 | 876.70 | 859.00 | 876.40 | 876.40 | 20,396,900 |
| May 01, 2024 | 877.80 | 878.90 | 859.10 | 868.90 | 868.90 | 27,293,200 |
| Apr 30, 2024 | 905.10 | 919.60 | 893.00 | 900.00 | 900.00 | 26,291,800 |
| Apr 26, 2024 | 905.00 | 922.20 | 899.20 | 914.20 | 914.20 | 17,797,700 |
| Apr 25, 2024 | 915.00 | 916.80 | 899.40 | 900.20 | 900.20 | 15,401,200 |
| Apr 24, 2024 | 908.00 | 921.40 | 903.20 | 921.40 | 921.40 | 23,059,500 |
| Apr 23, 2024 | 906.30 | 916.00 | 896.40 | 904.20 | 904.20 | 18,480,300 |
| Apr 22, 2024 | 885.00 | 904.10 | 883.50 | 897.30 | 897.30 | 19,388,700 |
| Apr 19, 2024 | 896.10 | 902.30 | 864.00 | 876.40 | 876.40 | 25,900,100 |
| Apr 18, 2024 | 890.00 | 910.60 | 881.10 | 906.30 | 906.30 | 18,229,400 |
| Apr 17, 2024 | 918.30 | 920.00 | 893.40 | 896.20 | 896.20 | 21,883,900 |
| Apr 16, 2024 | 934.50 | 940.40 | 910.30 | 914.40 | 914.40 | 21,102,700 |
| Apr 15, 2024 | 938.00 | 958.00 | 928.70 | 957.20 | 957.20 | 18,456,200 |
| Apr 12, 2024 | 956.20 | 963.40 | 949.30 | 957.30 | 957.30 | 16,764,100 |
| Apr 11, 2024 | 942.40 | 958.60 | 937.00 | 956.00 | 956.00 | 15,990,600 |
| Apr 10, 2024 | 932.80 | 947.70 | 931.30 | 941.00 | 941.00 | 11,429,000 |
| Apr 09, 2024 | 949.20 | 952.70 | 942.20 | 950.60 | 950.60 | 11,679,800 |
| Apr 08, 2024 | 937.70 | 957.50 | 932.10 | 937.20 | 937.20 | 18,031,900 |
| Apr 05, 2024 | 922.00 | 928.70 | 906.90 | 922.70 | 922.70 | 20,144,400 |
| Apr 04, 2024 | 939.90 | 954.30 | 935.30 | 947.70 | 947.70 | 16,742,500 |
| Apr 03, 2024 | 920.00 | 935.40 | 911.30 | 929.20 | 929.20 | 17,524,200 |
| Apr 02, 2024 | 931.80 | 941.30 | 926.00 | 930.90 | 930.90 | 15,253,300 |
| Apr 01, 2024 | 980.00 | 985.00 | 923.30 | 924.70 | 924.70 | 26,572,800 |
| Mar 29, 2024 | 977.80 | 979.70 | 967.50 | 974.30 | 974.30 | 6,695,000 |
| Mar 28, 2024 | 969.40 | 974.00 | 958.50 | 964.20 | 964.20 | 17,491,000 |
| Mar 28, 2024 | 15 Dividend | |||||
| Mar 27, 2024 | 981.50 | 991.50 | 976.10 | 980.60 | 965.60 | 18,061,300 |
| Mar 26, 2024 | 977.00 | 983.50 | 968.00 | 980.00 | 965.01 | 10,747,800 |
| Mar 25, 2024 | 990.00 | 1,006.00 | 980.40 | 980.60 | 965.60 | 19,039,300 |
| Mar 22, 2024 | 1,000.00 | 1,002.00 | 978.00 | 984.80 | 969.74 | 27,819,200 |
| Mar 21, 2024 | 977.00 | 989.00 | 971.00 | 989.00 | 973.87 | 25,680,500 |
| Mar 19, 2024 | 943.50 | 954.00 | 932.30 | 954.00 | 939.41 | 24,722,100 |
| Mar 18, 2024 | 915.00 | 947.90 | 915.00 | 941.30 | 926.90 | 25,152,400 |
| Mar 15, 2024 | 900.00 | 917.70 | 899.80 | 911.40 | 897.46 | 19,140,300 |
| Mar 14, 2024 | 896.00 | 908.20 | 889.00 | 906.80 | 892.93 | 17,156,200 |
| Mar 13, 2024 | 903.70 | 909.90 | 883.10 | 893.00 | 879.34 | 16,179,800 |
| Mar 12, 2024 | 875.00 | 892.50 | 866.60 | 890.70 | 877.08 | 16,505,400 |
| Mar 11, 2024 | 900.00 | 901.00 | 871.50 | 885.80 | 872.25 | 21,900,200 |
| Mar 08, 2024 | 918.00 | 930.80 | 909.10 | 919.40 | 905.34 | 21,635,200 |
| Mar 07, 2024 | 927.20 | 947.00 | 912.00 | 918.90 | 904.84 | 34,766,100 |
| Mar 06, 2024 | 908.60 | 918.10 | 900.00 | 918.10 | 904.06 | 24,711,400 |
| Mar 05, 2024 | 886.30 | 912.50 | 877.00 | 906.70 | 892.83 | 30,635,500 |
| Mar 04, 2024 | 881.00 | 887.90 | 869.20 | 877.90 | 864.47 | 22,176,100 |
| Mar 01, 2024 | 853.10 | 871.10 | 850.10 | 871.10 | 857.77 | 16,455,500 |
| Feb 29, 2024 | 857.00 | 857.00 | 842.30 | 850.80 | 837.79 | 22,675,000 |
| Feb 28, 2024 | 857.20 | 864.40 | 851.50 | 860.10 | 846.94 | 14,801,200 |
| Feb 27, 2024 | 848.30 | 871.90 | 845.10 | 855.50 | 842.41 | 28,562,000 |
| Feb 26, 2024 | 854.00 | 855.60 | 843.60 | 846.10 | 833.16 | 17,398,000 |
| Feb 22, 2024 | 841.50 | 851.30 | 837.70 | 849.90 | 836.90 | 24,917,900 |
| Feb 21, 2024 | 837.00 | 839.60 | 828.00 | 836.30 | 823.51 | 15,502,000 |
| Feb 20, 2024 | 845.00 | 854.70 | 828.40 | 831.20 | 818.49 | 22,580,400 |
| Feb 19, 2024 | 828.30 | 842.00 | 822.20 | 841.80 | 828.92 | 19,012,800 |
| Feb 16, 2024 | 815.00 | 831.50 | 813.50 | 828.10 | 815.43 | 30,344,300 |
| Feb 15, 2024 | 815.00 | 815.60 | 804.00 | 808.70 | 796.33 | 14,225,700 |
| Feb 14, 2024 | 809.10 | 810.70 | 796.10 | 804.70 | 792.39 | 18,557,800 |
| Feb 13, 2024 | 811.60 | 822.40 | 810.90 | 816.60 | 804.11 | 18,614,800 |
| Feb 09, 2024 | 811.50 | 815.50 | 803.20 | 803.20 | 790.91 | 15,385,600 |
| Feb 08, 2024 | 813.90 | 814.60 | 802.30 | 809.70 | 797.31 | 15,098,300 |
| Feb 07, 2024 | 810.00 | 816.40 | 800.60 | 807.70 | 795.34 | 18,860,300 |
| Feb 06, 2024 | 804.00 | 823.30 | 801.00 | 818.40 | 805.88 | 24,279,800 |
| Feb 05, 2024 | 802.30 | 813.30 | 791.00 | 811.90 | 799.48 | 20,643,800 |
| Feb 02, 2024 | 795.00 | 798.20 | 787.00 | 792.60 | 780.48 | 21,265,500 |
| Feb 01, 2024 | 810.00 | 829.90 | 801.00 | 808.80 | 796.43 | 49,209,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.