UK markets closed

Nomura Holdings, Inc. (8604.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
484.00-0.20 (-0.04%)
At close: 03:15PM JST
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2022485.10487.70481.80484.00484.009,830,600
08 Dec 2022485.90486.70480.80484.20484.2010,554,300
07 Dec 2022488.00490.30486.50487.60487.608,161,500
06 Dec 2022488.90490.60487.30489.00489.007,066,000
05 Dec 2022493.40493.60486.20489.30489.309,249,500
02 Dec 2022496.90496.90488.70492.50492.5011,168,600
01 Dec 2022501.30503.00498.90499.50499.508,251,400
30 Nov 2022500.10504.40498.80500.70500.7011,225,300
29 Nov 2022497.70503.40495.70502.30502.307,578,900
28 Nov 2022505.00507.90498.70500.40500.408,585,700
25 Nov 2022499.00503.40497.50502.50502.507,869,900
24 Nov 2022499.40502.90498.90501.50501.5011,282,700
22 Nov 2022490.30496.80489.80494.90494.907,929,800
21 Nov 2022491.60493.80487.70490.00490.006,045,800
18 Nov 2022495.00495.90490.50491.10491.106,035,400
17 Nov 2022491.40493.40490.30493.40493.405,755,500
16 Nov 2022495.00495.90489.40491.20491.208,480,500
15 Nov 2022493.70499.00493.50498.90498.906,272,400
14 Nov 2022494.50498.70493.00495.10495.1010,596,800
11 Nov 2022488.10495.90488.00494.50494.5015,170,200
10 Nov 2022482.80485.50481.20481.50481.506,707,900
09 Nov 2022484.50488.00483.10485.70485.706,641,200
08 Nov 2022481.70485.70481.40484.50484.5011,560,300
07 Nov 2022476.90483.90475.90480.70480.7014,244,900
04 Nov 2022470.20476.00467.60472.40472.4022,720,900
02 Nov 2022483.20484.00480.20483.30483.3012,796,100
01 Nov 2022480.30484.20478.50483.20483.208,682,600
31 Oct 2022478.00483.20477.50481.80481.8013,518,600
28 Oct 2022477.50477.60473.30473.90473.9032,470,500
27 Oct 2022478.00478.50472.50473.40473.409,847,500
26 Oct 2022481.00481.60478.90479.00479.008,957,300
25 Oct 2022478.60482.20476.70479.90479.909,495,800
24 Oct 2022480.00480.10474.70475.10475.107,417,300
21 Oct 2022476.00478.40474.50477.00477.009,698,200
20 Oct 2022479.30482.20478.70481.40481.408,250,400
19 Oct 2022479.70483.50477.60482.30482.3010,574,700
18 Oct 2022480.30482.60477.70480.10480.108,607,800
17 Oct 2022482.10482.90476.50478.30478.3010,864,600
14 Oct 2022480.00488.90479.00484.90484.9013,366,600
13 Oct 2022476.60477.30471.30472.00472.007,296,400
12 Oct 2022476.10478.90474.30475.50475.5010,879,500
11 Oct 2022487.20488.40481.00482.00482.008,854,900
07 Oct 2022487.70489.90485.10488.90488.906,949,000
06 Oct 2022490.00493.60489.10492.50492.508,412,900
05 Oct 2022490.00491.80487.00490.70490.7010,772,700
04 Oct 2022481.00488.30479.10486.20486.2011,848,500
03 Oct 2022475.10475.90464.30475.00475.0012,240,100
30 Sept 2022480.40483.20476.80478.40478.4010,176,800
29 Sept 2022480.10483.90477.60482.10482.1011,033,700
29 Sept 20225 Dividend
28 Sept 2022485.00487.10477.00481.90476.9017,333,100
27 Sept 2022488.90495.50487.70489.30484.2212,238,900
26 Sept 2022498.80499.40486.70488.70483.6318,390,700
22 Sept 2022499.40503.30497.60502.30497.098,227,700
21 Sept 2022502.50505.40500.00500.30495.1110,109,900
20 Sept 2022506.90507.90505.20505.50500.268,236,500
16 Sept 2022505.10507.60502.10504.70499.4612,268,100
15 Sept 2022504.00507.60501.80505.80500.556,758,100
14 Sept 2022505.10506.00500.30504.60499.3611,739,700
13 Sept 2022507.50512.30507.00511.30505.997,335,000
12 Sept 2022508.90508.90504.00507.70502.437,580,000
09 Sept 2022497.20505.60497.20504.00498.7711,550,600
08 Sept 2022497.00501.40497.00500.70495.5010,121,200
07 Sept 2022496.00500.10491.30492.80487.6912,058,500
06 Sept 2022497.20500.40496.10497.70492.548,041,200
05 Sept 2022501.00501.30497.10497.30492.149,514,800
02 Sept 2022498.30503.00498.20503.00497.786,920,500
01 Sept 2022500.00501.00497.00499.90494.7110,006,400
31 Aug 2022502.20504.90502.10503.80498.577,216,500
30 Aug 2022505.10506.90502.40503.30498.086,998,600
29 Aug 2022498.50501.90496.40501.20496.007,920,700
26 Aug 2022506.20508.40503.50504.00498.775,469,900
25 Aug 2022502.60507.50501.70506.40501.155,523,500
24 Aug 2022509.40510.10504.60504.70499.466,651,200
23 Aug 2022503.60506.80501.30506.50501.246,280,700
22 Aug 2022508.50508.60505.70507.10501.845,139,400
19 Aug 2022512.10513.00507.50510.20504.915,487,300
18 Aug 2022515.50515.90511.60511.90506.595,854,000
17 Aug 2022510.70516.90510.10516.20510.8411,930,800
16 Aug 2022509.80509.80505.50507.10501.845,973,100
15 Aug 2022506.30508.90504.60507.60502.335,928,100
12 Aug 2022506.00511.00505.10505.60500.3513,165,600
10 Aug 2022497.00500.40494.40499.10493.927,183,600
09 Aug 2022497.40501.80496.60500.60495.416,537,800
08 Aug 2022493.50497.80493.50497.40492.246,979,200
05 Aug 2022489.90497.80489.30496.50491.3511,389,900
04 Aug 2022480.00493.00474.10490.20485.1123,153,900
03 Aug 2022503.80505.40501.00502.60497.397,796,300
02 Aug 2022507.00507.70502.70505.30500.066,941,700
01 Aug 2022508.00509.50503.50509.00503.728,151,900
29 Jul 2022506.50510.40505.50507.60502.339,280,900
28 Jul 2022504.00508.40503.70508.40503.139,613,000
27 Jul 2022505.90508.70503.60504.50499.277,752,800
26 Jul 2022507.30510.80507.30508.20502.936,809,100
25 Jul 2022510.00511.00505.30506.10500.857,110,000
22 Jul 2022507.10513.60505.20511.00505.708,022,900
21 Jul 2022507.10512.00504.80510.80505.509,394,200
20 Jul 2022515.60517.40513.20517.10511.7310,735,000
19 Jul 2022507.80511.70507.20510.30505.017,879,300
15 Jul 2022506.40506.80499.60500.80495.607,448,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...