UK Markets closed

Nomura Holdings, Inc. (8604.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
486.10+7.40 (+1.55%)
At close: 03:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 2022------
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
27 Apr 2022495.00495.10475.60481.50481.5032,677,900
26 Apr 2022505.50508.30501.00504.40504.408,994,300
25 Apr 2022508.50512.00507.20507.70507.709,694,700
22 Apr 2022510.00515.60509.40515.00515.007,740,300
21 Apr 2022514.00517.60513.80517.00517.006,122,700
20 Apr 2022515.00516.30511.70513.90513.906,755,800
19 Apr 2022508.30510.90505.00509.90509.906,321,900
18 Apr 2022500.10504.10497.00503.40503.406,151,300
15 Apr 2022497.40504.00497.00504.00504.004,914,500
14 Apr 2022501.10503.50499.00500.90500.906,159,800
13 Apr 2022502.80503.10491.30498.10498.1012,519,700
12 Apr 2022506.90514.40506.90512.10512.106,282,700
11 Apr 2022502.70509.40502.00509.40509.406,801,600
08 Apr 2022508.20511.90503.60508.50508.507,635,100
07 Apr 2022502.00506.00499.20505.50505.507,901,600
06 Apr 2022515.50517.50510.10511.30511.306,973,500
05 Apr 2022521.40522.70517.80518.60518.605,862,300
04 Apr 2022516.60521.90515.30520.30520.305,849,200
01 Apr 2022511.30518.50510.40516.70516.706,844,000
31 Mar 2022522.00525.80515.20515.20515.2012,883,900
30 Mar 2022531.00534.90525.80532.00532.008,642,400
29 Mar 2022543.50543.60538.20543.10543.1010,294,300
28 Mar 2022545.10547.70535.80539.00539.007,676,900
25 Mar 2022545.00545.80538.40543.20543.207,309,600
24 Mar 2022539.60542.50534.20541.00541.0010,661,400
23 Mar 2022559.90562.20542.80545.50545.5018,107,400
22 Mar 2022525.00533.10523.70532.10532.1014,563,300
18 Mar 2022515.40519.90515.00516.40516.4017,844,200
17 Mar 2022519.80520.20512.50519.40519.4011,087,900
16 Mar 2022505.80508.70503.60506.30506.308,419,200
15 Mar 2022501.40507.20500.00503.20503.207,309,400
14 Mar 2022492.90504.60492.40498.10498.108,612,000
11 Mar 2022482.70490.10482.70488.40488.408,944,600
10 Mar 2022483.50494.90483.50490.70490.7013,143,300
09 Mar 2022471.50476.40460.30473.20473.2014,147,200
08 Mar 2022482.00487.70474.80476.20476.2013,213,900
07 Mar 2022499.00499.10483.10491.70491.7012,973,900
04 Mar 2022516.80519.50506.80510.00510.008,231,400
03 Mar 2022519.10521.90512.70518.30518.306,991,300
02 Mar 2022517.30522.60510.20510.50510.5011,653,400
01 Mar 2022528.00533.70522.20523.50523.5010,568,400
28 Feb 2022525.20530.70522.00526.30526.3011,133,500
25 Feb 2022521.80527.60521.30525.00525.009,384,600
24 Feb 2022532.60537.70523.10526.90526.9013,495,500
22 Feb 2022532.50536.50531.00533.80533.808,447,900
21 Feb 2022538.60541.30534.50538.30538.307,160,000
18 Feb 2022541.20545.90541.20544.00544.007,585,200
17 Feb 2022547.00550.50543.10545.30545.308,876,200
16 Feb 2022550.00551.10545.80548.20548.208,223,700
15 Feb 2022546.30547.90536.10540.30540.308,547,700
14 Feb 2022541.50547.70538.60546.50546.508,806,100
10 Feb 2022549.90550.40543.90545.50545.508,609,700
09 Feb 2022552.60553.70546.10547.30547.3010,852,200
08 Feb 2022540.00554.20539.70554.00554.0013,921,300
07 Feb 2022543.00545.30536.00541.50541.5010,126,400
04 Feb 2022537.40538.80531.90538.70538.708,213,300
03 Feb 2022539.10541.00531.60535.30535.3013,485,300
02 Feb 2022515.50541.70515.50538.90538.9029,823,900
01 Feb 2022507.80510.60504.00504.50504.507,815,200
31 Jan 2022503.30506.60497.70504.90504.9010,002,100
28 Jan 2022510.70513.70508.30508.90508.909,255,900
27 Jan 2022511.50516.80500.50505.80505.8010,996,500
26 Jan 2022510.10513.60504.30504.40504.407,772,300
25 Jan 2022509.90510.10500.40504.80504.8011,123,500
24 Jan 2022512.50516.30510.10512.40512.407,278,600
21 Jan 2022508.00518.00506.80517.50517.508,597,500
20 Jan 2022505.80517.30505.00512.30512.309,138,800
19 Jan 2022519.90521.30508.20509.40509.4014,637,400
18 Jan 2022533.20539.00527.10529.90529.909,087,700
17 Jan 2022534.80539.30532.90535.70535.707,207,900
14 Jan 2022535.00535.00525.20531.60531.6012,953,700
13 Jan 2022536.20537.00533.70535.90535.908,366,400
12 Jan 2022535.00537.40529.00534.10534.1010,903,300
11 Jan 2022523.80532.50518.70532.40532.4013,324,000
07 Jan 2022522.00525.30518.10522.10522.108,372,800
06 Jan 2022525.00528.00517.30519.10519.1010,988,100
05 Jan 2022518.00524.70517.40524.00524.0014,388,200
04 Jan 2022510.80515.70506.90513.00513.0010,302,300
30 Dec 2021502.10505.30500.80501.70501.706,622,900
29 Dec 2021503.00505.30502.40504.80504.806,397,200
28 Dec 2021504.00506.40500.60503.60503.609,435,400
27 Dec 2021503.00505.80500.20500.80500.807,874,700
24 Dec 2021507.00509.80501.20503.40503.407,483,700
23 Dec 2021506.00507.40499.90504.00504.009,973,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...