UK markets closed

Nomura Holdings, Inc. (8604.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
928.20-8.10 (-0.87%)
At close: 03:15PM JST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024945.00957.00926.40928.20928.2017,046,800
28 May 2024941.30942.50933.50936.30936.3011,553,100
27 May 2024929.30943.20929.30940.70940.7011,556,100
24 May 2024931.20937.70922.30929.00929.0017,089,600
23 May 2024928.70946.30916.60946.10946.1023,043,900
22 May 2024916.20930.00912.00924.10924.1019,760,300
21 May 2024907.80912.80901.50903.50903.5012,910,600
20 May 2024912.10921.70902.10908.00908.0017,450,800
17 May 2024906.20920.20900.00917.30917.3014,746,000
16 May 2024893.30918.10889.30915.90915.9020,322,600
15 May 2024894.70907.70886.30887.50887.5013,623,200
14 May 2024887.00897.00878.80883.50883.5012,998,700
13 May 2024881.10891.30880.30890.30890.307,186,000
10 May 2024894.00895.60880.80887.30887.3012,598,200
09 May 2024893.00893.80874.40879.50879.5020,539,200
08 May 2024917.40921.90891.50895.80895.8024,759,100
07 May 2024905.00928.20900.00927.80927.8036,748,100
02 May 2024867.90876.70859.00876.40876.4020,396,900
01 May 2024877.80878.90859.10868.90868.9027,293,200
30 Apr 2024905.10919.60893.00900.00900.0026,291,800
26 Apr 2024905.00922.20899.20914.20914.2017,797,700
25 Apr 2024915.00916.80899.40900.20900.2015,401,200
24 Apr 2024908.00921.40903.20921.40921.4023,059,500
23 Apr 2024906.30916.00896.40904.20904.2018,480,300
22 Apr 2024885.00904.10883.50897.30897.3019,388,700
19 Apr 2024896.10902.30864.00876.40876.4025,900,100
18 Apr 2024890.00910.60881.10906.30906.3018,229,400
17 Apr 2024918.30920.00893.40896.20896.2021,883,900
16 Apr 2024934.50940.40910.30914.40914.4021,102,700
15 Apr 2024938.00958.00928.70957.20957.2018,456,200
12 Apr 2024956.20963.40949.30957.30957.3016,764,100
11 Apr 2024942.40958.60937.00956.00956.0015,990,600
10 Apr 2024932.80947.70931.30941.00941.0011,429,000
09 Apr 2024949.20952.70942.20950.60950.6011,679,800
08 Apr 2024937.70957.50932.10937.20937.2018,031,900
05 Apr 2024922.00928.70906.90922.70922.7020,144,400
04 Apr 2024939.90954.30935.30947.70947.7016,742,500
03 Apr 2024920.00935.40911.30929.20929.2017,524,200
02 Apr 2024931.80941.30926.00930.90930.9015,253,300
01 Apr 2024980.00985.00923.30924.70924.7026,572,800
29 Mar 2024977.80979.70967.50974.30974.306,695,000
28 Mar 2024969.40974.00958.50964.20964.2017,491,000
27 Mar 2024981.50991.50976.10980.60980.6018,061,300
26 Mar 2024977.00983.50968.00980.00980.0010,747,800
25 Mar 2024990.001,006.00980.40980.60980.6019,039,300
22 Mar 20241,000.001,002.00978.00984.80984.8027,819,200
21 Mar 2024977.00989.00971.00989.00989.0025,680,500
19 Mar 2024943.50954.00932.30954.00954.0024,722,100
18 Mar 2024915.00947.90915.00941.30941.3025,152,400
15 Mar 2024900.00917.70899.80911.40911.4019,140,300
14 Mar 2024896.00908.20889.00906.80906.8017,156,200
13 Mar 2024903.70909.90883.10893.00893.0016,179,800
12 Mar 2024875.00892.50866.60890.70890.7016,505,400
11 Mar 2024900.00901.00871.50885.80885.8021,900,200
08 Mar 2024918.00930.80909.10919.40919.4021,635,200
07 Mar 2024927.20947.00912.00918.90918.9034,766,100
06 Mar 2024908.60918.10900.00918.10918.1024,711,400
05 Mar 2024886.30912.50877.00906.70906.7030,635,500
04 Mar 2024881.00887.90869.20877.90877.9022,176,100
01 Mar 2024853.10871.10850.10871.10871.1016,455,500
29 Feb 2024857.00857.00842.30850.80850.8022,675,000
28 Feb 2024857.20864.40851.50860.10860.1014,801,200
27 Feb 2024848.30871.90845.10855.50855.5028,562,000
26 Feb 2024854.00855.60843.60846.10846.1017,398,000
22 Feb 2024841.50851.30837.70849.90849.9024,917,900
21 Feb 2024837.00839.60828.00836.30836.3015,502,000
20 Feb 2024845.00854.70828.40831.20831.2022,580,400
19 Feb 2024828.30842.00822.20841.80841.8019,012,800
16 Feb 2024815.00831.50813.50828.10828.1030,344,300
15 Feb 2024815.00815.60804.00808.70808.7014,225,700
14 Feb 2024809.10810.70796.10804.70804.7018,557,800
13 Feb 2024811.60822.40810.90816.60816.6018,614,800
09 Feb 2024811.50815.50803.20803.20803.2015,385,600
08 Feb 2024813.90814.60802.30809.70809.7015,098,300
07 Feb 2024810.00816.40800.60807.70807.7018,860,300
06 Feb 2024804.00823.30801.00818.40818.4024,279,800
05 Feb 2024802.30813.30791.00811.90811.9020,643,800
02 Feb 2024795.00798.20787.00792.60792.6021,265,500
01 Feb 2024810.00829.90801.00808.80808.8049,209,500
31 Jan 2024759.50769.20753.60769.20769.2020,417,600
30 Jan 2024763.90764.00757.60759.50759.5016,690,500
29 Jan 2024755.40770.00755.20766.00766.0025,818,700
26 Jan 2024751.00752.90742.00743.20743.2016,662,300
25 Jan 2024755.70764.80752.70757.60757.6023,989,400
24 Jan 2024742.10743.20735.60740.70740.7012,795,800
23 Jan 2024743.60749.80737.00742.70742.7019,885,900
22 Jan 2024742.80752.20737.30752.20752.2019,395,400
19 Jan 2024732.80734.00720.60730.60730.6014,395,300
18 Jan 2024732.40734.10721.60721.70721.7013,125,000
17 Jan 2024734.00752.10726.90727.60727.6030,192,800
16 Jan 2024731.00738.50728.70732.50732.5028,919,200
15 Jan 2024689.80711.70689.30709.10709.105,379,800
12 Jan 2024702.50708.00685.10690.00690.0026,055,900
11 Jan 2024686.20699.30686.10693.80693.8023,993,700
10 Jan 2024672.80681.70668.10676.20676.2016,996,400
09 Jan 2024680.60682.50672.20675.30675.3019,620,400
05 Jan 2024648.00670.00647.90669.20669.2023,202,000
04 Jan 2024635.00645.90629.30642.50642.509,924,600
29 Dec 2023640.00646.90633.60637.70637.708,500,600
28 Dec 2023633.70637.90632.30637.90637.905,052,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...