UK Markets closed

Nomura Holdings, Inc. (8604.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
502.30+2.00 (+0.40%)
At close: 03:15PM JST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2022------
22 Sept 2022499.40503.30497.60502.30502.308,227,700
21 Sept 2022502.50505.40500.00500.30500.3010,109,900
20 Sept 2022506.90507.90505.20505.50505.508,236,500
16 Sept 2022505.10507.60502.10504.70504.7012,268,100
15 Sept 2022504.00507.60501.80505.80505.806,758,100
14 Sept 2022505.10506.00500.30504.60504.6011,739,700
13 Sept 2022507.50512.30507.00511.30511.307,335,000
12 Sept 2022508.90508.90504.00507.70507.707,580,000
09 Sept 2022497.20505.60497.20504.00504.0011,550,600
08 Sept 2022497.00501.40497.00500.70500.7010,121,200
07 Sept 2022496.00500.10491.30492.80492.8012,058,500
06 Sept 2022497.20500.40496.10497.70497.708,041,200
05 Sept 2022501.00501.30497.10497.30497.309,514,800
02 Sept 2022498.30503.00498.20503.00503.006,920,500
01 Sept 2022500.00501.00497.00499.90499.9010,006,400
31 Aug 2022502.20504.90502.10503.80503.807,216,500
30 Aug 2022505.10506.90502.40503.30503.306,998,600
29 Aug 2022498.50501.90496.40501.20501.207,920,700
26 Aug 2022506.20508.40503.50504.00504.005,469,900
25 Aug 2022502.60507.50501.70506.40506.405,523,500
24 Aug 2022509.40510.10504.60504.70504.706,651,200
23 Aug 2022503.60506.80501.30506.50506.506,280,700
22 Aug 2022508.50508.60505.70507.10507.105,139,400
19 Aug 2022512.10513.00507.50510.20510.205,487,300
18 Aug 2022515.50515.90511.60511.90511.905,854,000
17 Aug 2022510.70516.90510.10516.20516.2011,930,800
16 Aug 2022509.80509.80505.50507.10507.105,973,100
15 Aug 2022506.30508.90504.60507.60507.605,928,100
12 Aug 2022506.00511.00505.10505.60505.6013,165,600
10 Aug 2022497.00500.40494.40499.10499.107,183,600
09 Aug 2022497.40501.80496.60500.60500.606,537,800
08 Aug 2022493.50497.80493.50497.40497.406,979,200
05 Aug 2022489.90497.80489.30496.50496.5011,389,900
04 Aug 2022480.00493.00474.10490.20490.2023,153,900
03 Aug 2022503.80505.40501.00502.60502.607,796,300
02 Aug 2022507.00507.70502.70505.30505.306,941,700
01 Aug 2022508.00509.50503.50509.00509.008,151,900
29 Jul 2022506.50510.40505.50507.60507.609,280,900
28 Jul 2022504.00508.40503.70508.40508.409,613,000
27 Jul 2022505.90508.70503.60504.50504.507,752,800
26 Jul 2022507.30510.80507.30508.20508.206,809,100
25 Jul 2022510.00511.00505.30506.10506.107,110,000
22 Jul 2022507.10513.60505.20511.00511.008,022,900
21 Jul 2022507.10512.00504.80510.80510.809,394,200
20 Jul 2022515.60517.40513.20517.10517.1010,735,000
19 Jul 2022507.80511.70507.20510.30510.307,879,300
15 Jul 2022506.40506.80499.60500.80500.807,448,000
14 Jul 2022506.10511.30505.20507.40507.406,684,700
13 Jul 2022507.80508.70505.40507.20507.207,780,600
12 Jul 2022506.10507.60501.30503.10503.108,341,600
11 Jul 2022512.00513.90508.30511.80511.809,472,400
08 Jul 2022503.20510.80502.50506.00506.0013,421,600
07 Jul 2022501.70504.70496.30501.00501.008,681,000
06 Jul 2022498.50499.90495.00496.70496.709,144,000
05 Jul 2022505.70506.50501.50503.00503.006,369,000
04 Jul 2022497.00503.30496.60503.30503.3011,023,900
01 Jul 2022492.40498.70491.60493.70493.709,717,000
30 Jun 2022492.00498.50490.10495.90495.9010,400,000
29 Jun 2022500.70501.00494.30495.70495.7020,545,100
28 Jun 2022506.80509.70503.80505.90505.908,289,500
27 Jun 2022505.50508.50503.50507.20507.207,401,900
24 Jun 2022500.00502.30493.40500.90500.9012,050,600
23 Jun 2022491.80503.50491.00503.00503.0011,874,200
22 Jun 2022503.00503.00494.90496.50496.5011,326,700
21 Jun 2022489.20497.30488.00495.60495.609,788,000
20 Jun 2022490.00492.90484.50484.90484.909,309,900
17 Jun 2022488.00490.40485.30489.90489.9017,283,900
16 Jun 2022492.40500.70492.30494.60494.6011,967,600
15 Jun 2022489.20493.30487.80490.00490.0010,786,000
14 Jun 2022483.30487.50482.90487.10487.1013,167,400
13 Jun 2022485.90491.40485.50491.20491.2010,377,200
10 Jun 2022498.00499.00492.80492.80492.8015,965,200
09 Jun 2022502.20505.00500.70501.20501.2011,058,400
08 Jun 2022503.20505.00502.00504.30504.3012,826,200
07 Jun 2022506.10511.70504.60506.90506.9010,608,500
06 Jun 2022504.00506.90502.60503.60503.608,944,400
03 Jun 2022515.50516.90507.00507.40507.4010,647,800
02 Jun 2022512.30515.30510.20514.40514.409,140,400
01 Jun 2022505.20514.70504.30513.60513.6012,170,300
31 May 2022503.70508.90502.70508.90508.9026,257,200
30 May 2022503.50511.20500.20507.00507.0021,202,000
27 May 2022496.40501.90494.40501.00501.0011,940,600
26 May 2022489.00496.50487.10493.90493.909,988,300
25 May 2022493.10493.40487.60490.10490.1011,941,500
24 May 2022492.00492.40489.20489.20489.209,969,000
23 May 2022491.80491.90487.00490.20490.2011,589,000
20 May 2022480.00487.70479.60486.10486.1012,360,000
19 May 2022470.70479.90469.10478.70478.709,704,100
18 May 2022479.80481.50476.90478.40478.4012,611,500
17 May 2022475.90477.70474.20474.70474.7012,537,100
16 May 2022481.40482.00473.20473.90473.9011,384,200
13 May 2022469.00476.10467.40474.70474.7013,192,100
12 May 2022470.00476.60468.40468.40468.4012,069,700
11 May 2022480.30481.90473.20473.20473.2015,417,200
10 May 2022483.70488.40479.40484.00484.0014,971,700
09 May 2022493.40494.70488.60491.70491.7011,384,400
06 May 2022495.00500.30488.90497.90497.9016,081,000
02 May 2022494.20501.70493.80500.80500.809,538,100
28 Apr 2022480.10500.90479.10500.00500.0014,264,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...