Nomura Holdings, Inc. (8604.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 884.00 | 895.00 | 870.20 | 880.30 | 880.30 | 12,553,100 |
| 25 Jul 2024 | 902.00 | 904.90 | 885.40 | 886.90 | 886.90 | 17,693,800 |
| 24 Jul 2024 | 952.00 | 959.00 | 931.80 | 932.00 | 932.00 | 8,111,200 |
| 23 Jul 2024 | 964.80 | 969.30 | 958.10 | 962.50 | 962.50 | 5,253,800 |
| 22 Jul 2024 | 970.00 | 972.10 | 951.10 | 953.40 | 953.40 | 6,415,700 |
| 19 Jul 2024 | 971.80 | 974.80 | 962.30 | 971.50 | 971.50 | 7,767,100 |
| 18 Jul 2024 | 972.50 | 993.00 | 969.50 | 975.60 | 975.60 | 8,926,700 |
| 17 Jul 2024 | 1,000.00 | 1,021.00 | 989.30 | 996.00 | 996.00 | 20,173,400 |
| 16 Jul 2024 | 956.50 | 989.70 | 956.20 | 988.60 | 988.60 | 16,623,300 |
| 12 Jul 2024 | 951.40 | 959.90 | 947.50 | 953.70 | 953.70 | 8,176,900 |
| 11 Jul 2024 | 980.00 | 983.70 | 963.60 | 965.20 | 965.20 | 10,358,200 |
| 10 Jul 2024 | 959.60 | 979.00 | 951.70 | 971.30 | 971.30 | 13,537,800 |
| 09 Jul 2024 | 952.00 | 960.00 | 938.30 | 954.20 | 954.20 | 10,583,800 |
| 08 Jul 2024 | 959.50 | 966.80 | 954.00 | 954.90 | 954.90 | 7,484,200 |
| 05 Jul 2024 | 962.40 | 971.00 | 953.00 | 959.00 | 959.00 | 9,220,300 |
| 04 Jul 2024 | 968.40 | 972.80 | 961.80 | 966.00 | 966.00 | 8,681,600 |
| 03 Jul 2024 | 969.00 | 979.40 | 956.10 | 968.30 | 968.30 | 16,621,300 |
| 02 Jul 2024 | 942.00 | 964.40 | 939.40 | 962.10 | 962.10 | 18,052,900 |
| 01 Jul 2024 | 926.00 | 940.30 | 925.60 | 937.00 | 937.00 | 10,857,300 |
| 28 Jun 2024 | 923.20 | 932.00 | 920.30 | 922.00 | 922.00 | 12,664,000 |
| 27 Jun 2024 | 930.00 | 937.30 | 912.40 | 914.00 | 914.00 | 15,653,500 |
| 26 Jun 2024 | 935.70 | 946.20 | 928.50 | 938.50 | 938.50 | 11,644,900 |
| 25 Jun 2024 | 920.00 | 934.90 | 918.60 | 934.60 | 934.60 | 13,612,800 |
| 24 Jun 2024 | 891.00 | 906.30 | 890.50 | 901.30 | 901.30 | 8,763,000 |
| 21 Jun 2024 | 901.70 | 908.50 | 892.90 | 896.80 | 896.80 | 24,041,600 |
| 20 Jun 2024 | 891.20 | 893.40 | 877.60 | 890.50 | 890.50 | 9,096,600 |
| 19 Jun 2024 | 909.80 | 909.80 | 895.30 | 898.80 | 898.80 | 7,490,000 |
| 18 Jun 2024 | 913.00 | 913.10 | 897.20 | 900.50 | 900.50 | 8,083,000 |
| 17 Jun 2024 | 912.00 | 914.40 | 892.50 | 898.00 | 898.00 | 12,062,600 |
| 14 Jun 2024 | 909.10 | 926.70 | 908.20 | 924.30 | 924.30 | 12,017,000 |
| 13 Jun 2024 | 931.00 | 938.90 | 914.00 | 915.90 | 915.90 | 14,715,000 |
| 12 Jun 2024 | 919.00 | 927.50 | 911.70 | 916.00 | 916.00 | 14,894,500 |
| 11 Jun 2024 | 969.60 | 972.40 | 938.10 | 939.50 | 939.50 | 12,085,300 |
| 10 Jun 2024 | 965.80 | 976.50 | 962.50 | 962.70 | 962.70 | 9,017,600 |
| 07 Jun 2024 | 978.00 | 984.50 | 965.10 | 971.50 | 971.50 | 9,252,600 |
| 06 Jun 2024 | 976.70 | 992.00 | 973.00 | 983.40 | 983.40 | 17,690,800 |
| 05 Jun 2024 | 972.90 | 972.90 | 948.40 | 961.70 | 961.70 | 15,219,600 |
| 04 Jun 2024 | 985.00 | 998.00 | 980.60 | 986.30 | 986.30 | 19,926,500 |
| 03 Jun 2024 | 962.60 | 996.40 | 960.50 | 988.30 | 988.30 | 29,780,900 |
| 31 May 2024 | 903.90 | 953.80 | 902.00 | 950.50 | 950.50 | 31,563,300 |
| 30 May 2024 | 916.60 | 923.40 | 906.00 | 909.50 | 909.50 | 16,022,400 |
| 29 May 2024 | 945.00 | 957.00 | 926.40 | 928.20 | 928.20 | 17,046,800 |
| 28 May 2024 | 941.30 | 942.50 | 933.50 | 936.30 | 936.30 | 11,553,100 |
| 27 May 2024 | 929.30 | 943.20 | 929.30 | 940.70 | 940.70 | 11,556,100 |
| 24 May 2024 | 931.20 | 937.70 | 922.30 | 929.00 | 929.00 | 17,089,600 |
| 23 May 2024 | 928.70 | 946.30 | 916.60 | 946.10 | 946.10 | 23,043,900 |
| 22 May 2024 | 916.20 | 930.00 | 912.00 | 924.10 | 924.10 | 19,760,300 |
| 21 May 2024 | 907.80 | 912.80 | 901.50 | 903.50 | 903.50 | 12,910,600 |
| 20 May 2024 | 912.10 | 921.70 | 902.10 | 908.00 | 908.00 | 17,450,800 |
| 17 May 2024 | 906.20 | 920.20 | 900.00 | 917.30 | 917.30 | 14,746,000 |
| 16 May 2024 | 893.30 | 918.10 | 889.30 | 915.90 | 915.90 | 20,322,600 |
| 15 May 2024 | 894.70 | 907.70 | 886.30 | 887.50 | 887.50 | 13,623,200 |
| 14 May 2024 | 887.00 | 897.00 | 878.80 | 883.50 | 883.50 | 12,998,700 |
| 13 May 2024 | 881.10 | 891.30 | 880.30 | 890.30 | 890.30 | 7,186,000 |
| 10 May 2024 | 894.00 | 895.60 | 880.80 | 887.30 | 887.30 | 12,598,200 |
| 09 May 2024 | 893.00 | 893.80 | 874.40 | 879.50 | 879.50 | 20,539,200 |
| 08 May 2024 | 917.40 | 921.90 | 891.50 | 895.80 | 895.80 | 24,759,100 |
| 07 May 2024 | 905.00 | 928.20 | 900.00 | 927.80 | 927.80 | 36,748,100 |
| 02 May 2024 | 867.90 | 876.70 | 859.00 | 876.40 | 876.40 | 20,396,900 |
| 01 May 2024 | 877.80 | 878.90 | 859.10 | 868.90 | 868.90 | 27,293,200 |
| 30 Apr 2024 | 905.10 | 919.60 | 893.00 | 900.00 | 900.00 | 26,291,800 |
| 26 Apr 2024 | 905.00 | 922.20 | 899.20 | 914.20 | 914.20 | 17,797,700 |
| 25 Apr 2024 | 915.00 | 916.80 | 899.40 | 900.20 | 900.20 | 15,401,200 |
| 24 Apr 2024 | 908.00 | 921.40 | 903.20 | 921.40 | 921.40 | 23,059,500 |
| 23 Apr 2024 | 906.30 | 916.00 | 896.40 | 904.20 | 904.20 | 18,480,300 |
| 22 Apr 2024 | 885.00 | 904.10 | 883.50 | 897.30 | 897.30 | 19,388,700 |
| 19 Apr 2024 | 896.10 | 902.30 | 864.00 | 876.40 | 876.40 | 25,900,100 |
| 18 Apr 2024 | 890.00 | 910.60 | 881.10 | 906.30 | 906.30 | 18,229,400 |
| 17 Apr 2024 | 918.30 | 920.00 | 893.40 | 896.20 | 896.20 | 21,883,900 |
| 16 Apr 2024 | 934.50 | 940.40 | 910.30 | 914.40 | 914.40 | 21,102,700 |
| 15 Apr 2024 | 938.00 | 958.00 | 928.70 | 957.20 | 957.20 | 18,456,200 |
| 12 Apr 2024 | 956.20 | 963.40 | 949.30 | 957.30 | 957.30 | 16,764,100 |
| 11 Apr 2024 | 942.40 | 958.60 | 937.00 | 956.00 | 956.00 | 15,990,600 |
| 10 Apr 2024 | 932.80 | 947.70 | 931.30 | 941.00 | 941.00 | 11,429,000 |
| 09 Apr 2024 | 949.20 | 952.70 | 942.20 | 950.60 | 950.60 | 11,679,800 |
| 08 Apr 2024 | 937.70 | 957.50 | 932.10 | 937.20 | 937.20 | 18,031,900 |
| 05 Apr 2024 | 922.00 | 928.70 | 906.90 | 922.70 | 922.70 | 20,144,400 |
| 04 Apr 2024 | 939.90 | 954.30 | 935.30 | 947.70 | 947.70 | 16,742,500 |
| 03 Apr 2024 | 920.00 | 935.40 | 911.30 | 929.20 | 929.20 | 17,524,200 |
| 02 Apr 2024 | 931.80 | 941.30 | 926.00 | 930.90 | 930.90 | 15,253,300 |
| 01 Apr 2024 | 980.00 | 985.00 | 923.30 | 924.70 | 924.70 | 26,572,800 |
| 29 Mar 2024 | 977.80 | 979.70 | 967.50 | 974.30 | 974.30 | 6,695,000 |
| 28 Mar 2024 | 969.40 | 974.00 | 958.50 | 964.20 | 964.20 | 17,491,000 |
| 28 Mar 2024 | 15 Dividend | |||||
| 27 Mar 2024 | 981.50 | 991.50 | 976.10 | 980.60 | 965.60 | 18,061,300 |
| 26 Mar 2024 | 977.00 | 983.50 | 968.00 | 980.00 | 965.01 | 10,747,800 |
| 25 Mar 2024 | 990.00 | 1,006.00 | 980.40 | 980.60 | 965.60 | 19,039,300 |
| 22 Mar 2024 | 1,000.00 | 1,002.00 | 978.00 | 984.80 | 969.74 | 27,819,200 |
| 21 Mar 2024 | 977.00 | 989.00 | 971.00 | 989.00 | 973.87 | 25,680,500 |
| 19 Mar 2024 | 943.50 | 954.00 | 932.30 | 954.00 | 939.41 | 24,722,100 |
| 18 Mar 2024 | 915.00 | 947.90 | 915.00 | 941.30 | 926.90 | 25,152,400 |
| 15 Mar 2024 | 900.00 | 917.70 | 899.80 | 911.40 | 897.46 | 19,140,300 |
| 14 Mar 2024 | 896.00 | 908.20 | 889.00 | 906.80 | 892.93 | 17,156,200 |
| 13 Mar 2024 | 903.70 | 909.90 | 883.10 | 893.00 | 879.34 | 16,179,800 |
| 12 Mar 2024 | 875.00 | 892.50 | 866.60 | 890.70 | 877.08 | 16,505,400 |
| 11 Mar 2024 | 900.00 | 901.00 | 871.50 | 885.80 | 872.25 | 21,900,200 |
| 08 Mar 2024 | 918.00 | 930.80 | 909.10 | 919.40 | 905.34 | 21,635,200 |
| 07 Mar 2024 | 927.20 | 947.00 | 912.00 | 918.90 | 904.84 | 34,766,100 |
| 06 Mar 2024 | 908.60 | 918.10 | 900.00 | 918.10 | 904.06 | 24,711,400 |
| 05 Mar 2024 | 886.30 | 912.50 | 877.00 | 906.70 | 892.83 | 30,635,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.