UK Markets close in 1 hr 40 mins

Nomura Holdings, Inc. (8604.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
556.70-3.60 (-0.64%)
At close: 3:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
19 Oct 2021560.00563.60551.30556.70556.707,931,500
18 Oct 2021557.20560.50554.60560.30560.308,906,400
15 Oct 2021548.60557.60547.00557.40557.4010,514,300
14 Oct 2021545.00547.40541.10541.70541.7010,191,700
13 Oct 2021552.90555.70549.40551.70551.706,441,200
12 Oct 2021557.00560.00554.20555.30555.307,337,000
11 Oct 2021546.30557.70546.10557.00557.009,176,200
08 Oct 2021551.60553.80545.30545.30545.308,318,800
07 Oct 2021551.10554.70544.30548.10548.109,309,600
06 Oct 2021549.10557.80543.70551.30551.309,181,300
05 Oct 2021539.50547.30538.30542.90542.9010,730,600
04 Oct 2021549.80552.70540.60542.10542.1011,710,700
01 Oct 2021543.60555.70541.60543.70543.7013,634,000
30 Sept 2021563.00566.00553.60553.60553.6015,131,400
29 Sept 2021572.40573.30562.40565.90565.9014,995,500
28 Sept 2021580.00583.50577.00583.50583.5016,282,400
27 Sept 2021575.40577.90573.00577.80577.8010,979,800
24 Sept 2021569.90570.90565.00570.90570.9013,334,700
22 Sept 2021551.20554.80549.10552.10552.108,797,900
21 Sept 2021548.80553.10547.60551.10551.1016,775,600
17 Sept 2021569.60570.40565.80568.80568.8019,060,300
16 Sept 2021574.50575.70563.30566.80566.8010,969,000
15 Sept 2021581.60581.80570.10570.30570.3016,778,300
14 Sept 2021580.00586.00579.00585.70585.7017,362,700
13 Sept 2021573.00578.00571.30576.10576.109,803,800
10 Sept 2021566.50578.00566.50578.00578.0014,233,900
09 Sept 2021569.50573.40569.10571.30571.3010,631,800
08 Sept 2021576.80579.80572.10577.80577.8013,133,900
07 Sept 2021585.90585.90574.60575.90575.9015,486,400
06 Sept 2021572.20580.90572.00580.90580.9026,739,000
03 Sept 2021543.70561.90540.90561.70561.7021,108,600
02 Sept 2021543.50546.30538.30539.50539.507,165,100
01 Sept 2021534.80542.90534.10542.80542.8011,110,400
31 Aug 2021531.90536.00528.10533.60533.6013,190,900
30 Aug 2021534.60537.50531.50536.90536.909,560,000
27 Aug 2021530.20532.90529.80532.00532.006,307,300
26 Aug 2021531.70535.90531.10532.50532.506,646,700
25 Aug 2021533.20539.90531.70531.80531.807,119,700
24 Aug 2021524.20530.90523.40530.00530.007,998,400
23 Aug 2021522.90527.30522.10523.20523.208,879,700
20 Aug 2021514.80523.60514.00519.80519.8012,841,700
19 Aug 2021532.00532.70520.60520.70520.7017,598,900
18 Aug 2021538.00541.30534.00536.90536.9011,363,600
17 Aug 2021542.80548.60540.00540.00540.009,128,300
16 Aug 2021549.80550.00545.10545.40545.4010,013,000
13 Aug 2021555.70558.00554.20556.40556.406,769,800
12 Aug 2021550.70559.00549.40558.40558.4013,167,300
11 Aug 2021546.80551.40545.40548.60548.6010,235,000
10 Aug 2021544.00549.70541.00541.20541.208,779,200
06 Aug 2021535.90544.50535.80542.60542.608,669,300
05 Aug 2021530.90535.70530.20534.20534.206,388,100
04 Aug 2021533.60537.50532.10534.70534.708,322,200
03 Aug 2021538.00538.90530.00534.00534.0015,889,500
02 Aug 2021545.20546.30536.70542.00542.0013,739,900
30 Jul 2021547.30551.90544.00548.10548.1011,347,500
29 Jul 2021551.60552.50546.20548.70548.7010,493,600
28 Jul 2021554.00557.30549.50549.90549.906,641,100
27 Jul 2021550.20556.60550.20555.30555.306,444,600
26 Jul 2021554.80556.80548.20549.60549.607,625,900
21 Jul 2021555.00557.80541.00549.50549.509,364,000
20 Jul 2021545.00560.00541.80547.40547.4010,730,300
19 Jul 2021552.40555.70550.40555.00555.007,545,500
16 Jul 2021550.30560.70550.00554.70554.7010,275,100
15 Jul 2021553.70555.90550.20550.70550.708,069,800
14 Jul 2021555.00559.70555.00556.30556.307,828,400
13 Jul 2021554.90562.10554.50562.10562.108,640,600
12 Jul 2021552.30556.40549.10552.20552.209,807,500
09 Jul 2021535.60544.00531.80542.30542.3016,544,000
08 Jul 2021549.60551.10544.50544.50544.5014,123,200
07 Jul 2021552.50553.90548.60552.30552.3014,972,900
06 Jul 2021565.90565.90560.00560.00560.0010,196,400
05 Jul 2021565.70567.00562.40563.40563.406,382,400
02 Jul 2021565.00569.40563.10567.60567.609,003,100
01 Jul 2021568.00569.70564.50566.30566.309,498,800
30 Jun 2021571.10574.60567.00567.80567.8015,905,700
29 Jun 2021575.00577.70572.60576.30576.3011,728,000
28 Jun 2021576.10585.50575.40582.80582.8011,401,600
25 Jun 2021576.70576.80569.60571.90571.9014,408,500
24 Jun 2021571.80576.10568.60574.10574.109,664,600
23 Jun 2021570.70572.90565.90568.30568.3013,087,100
22 Jun 2021572.50578.30570.70578.00578.0015,200,400
21 Jun 2021559.50563.60557.00558.40558.4014,609,700
18 Jun 2021579.00580.00570.50571.90571.9019,834,500
17 Jun 2021586.00591.80582.30585.70585.7010,639,500
16 Jun 2021583.70586.00578.60581.60581.6016,267,500
15 Jun 2021596.30596.80585.40585.40585.4014,946,500
14 Jun 2021592.80596.50589.80596.30596.308,352,300
11 Jun 2021591.30591.40586.20588.00588.0016,083,800
10 Jun 2021591.10596.00590.40592.00592.0011,248,000
09 Jun 2021600.00601.00590.40590.40590.4020,124,200
08 Jun 2021603.60605.30599.50601.70601.709,828,500
07 Jun 2021607.00609.60603.50605.00605.0011,018,700
04 Jun 2021603.00603.20597.30602.50602.5012,807,500
03 Jun 2021609.50609.50601.30602.40602.4012,362,900
02 Jun 2021599.90607.60595.30605.60605.6015,351,100
01 Jun 2021601.70604.00594.50596.50596.5011,396,300
31 May 2021605.80606.30599.60601.00601.0011,359,700
28 May 2021611.00612.90601.40605.50605.5020,620,600
27 May 2021601.70609.30592.20609.30609.3055,859,100
26 May 2021611.90614.80601.30603.80603.8020,863,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...