UK Markets closed

Nomura Holdings, Inc. (8604.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
549.50+2.10 (+0.38%)
At close: 3:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2021------
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 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
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
25 May 2021602.80612.90600.80612.80612.8026,761,800
24 May 2021596.50600.80595.60598.50598.5017,117,600
21 May 2021592.00597.50586.20594.70594.7018,472,500
20 May 2021590.00601.50588.40594.50594.5021,557,800
19 May 2021582.70593.60580.10589.40589.4016,636,500
18 May 2021583.90592.70582.00589.10589.1020,402,200
17 May 2021578.90584.20575.70581.60581.6013,410,300
14 May 2021575.70578.90570.30576.80576.8013,827,000
13 May 2021563.40580.90561.50572.30572.3019,922,600
12 May 2021570.00570.40555.10564.30564.3027,248,500
11 May 2021572.00577.20570.40573.60573.6018,327,800
10 May 2021570.00580.50569.30580.50580.5021,441,400
07 May 2021585.00586.50568.60570.30570.3036,172,300
06 May 2021591.90592.40583.20588.10588.1023,686,600
30 Apr 2021595.00597.20586.60586.90586.9029,798,800
28 Apr 2021595.00600.00584.00591.90591.9045,928,100
27 Apr 2021570.30584.00568.00582.90582.9018,171,000
26 Apr 2021573.90575.10570.40571.20571.2011,710,700
23 Apr 2021571.80576.50568.00574.50574.5013,136,500
22 Apr 2021567.80571.30562.50571.10571.1013,974,700
21 Apr 2021567.10569.70562.20564.60564.6016,129,700
20 Apr 2021576.00577.90571.40576.50576.5015,719,600
19 Apr 2021578.60579.10570.40574.70574.7015,529,200
16 Apr 2021582.00585.50578.80582.00582.0011,956,200
15 Apr 2021577.10584.60574.00582.50582.5017,797,200
14 Apr 2021576.60578.00566.30571.00571.0024,479,000
13 Apr 2021584.10587.20581.70585.30585.3017,750,600
12 Apr 2021591.00592.00579.00580.00580.0017,594,000
09 Apr 2021583.00592.80580.20585.00585.0019,497,900
08 Apr 2021586.40586.50572.50576.80576.8025,229,600
07 Apr 2021590.80596.00581.20584.60584.6025,950,600
06 Apr 2021599.60599.90583.50596.00596.0031,450,100
05 Apr 2021572.00596.80570.40596.80596.8039,973,200
02 Apr 2021586.00587.50565.60572.20572.2036,908,700
01 Apr 2021584.00591.90574.00582.70582.7038,945,300
31 Mar 2021609.00609.50581.20581.40581.4057,327,900
30 Mar 2021603.00604.80578.60599.00599.0090,906,700
30 Mar 202115 Dividend
29 Mar 2021650.00650.50597.70603.00588.00148,871,100
26 Mar 2021716.20721.00712.10720.70702.7717,946,600
25 Mar 2021692.00708.80688.40708.60690.9715,102,500
24 Mar 2021703.30707.90676.70687.00669.9119,085,600
23 Mar 2021705.70717.50700.20703.50686.0018,767,300
22 Mar 2021703.00706.50696.20700.90683.4616,627,200
19 Mar 2021686.30704.80684.50698.30680.9328,856,600
18 Mar 2021670.00689.50667.50689.50672.3527,353,900
17 Mar 2021667.40669.60662.60662.80646.3113,143,200
16 Mar 2021672.60674.20666.80671.90655.1913,495,600
15 Mar 2021676.30678.40667.00674.30657.5313,029,900
12 Mar 2021666.80672.00662.30670.70654.0212,049,300
11 Mar 2021680.00680.80666.10667.70651.0916,288,800
10 Mar 2021670.50679.00668.00679.00662.1117,098,900
09 Mar 2021670.00676.30665.00671.30654.6017,080,900
08 Mar 2021653.00679.50652.50663.40646.9028,537,500
05 Mar 2021645.00646.80634.80643.00627.0012,173,400
04 Mar 2021639.00647.10634.00639.60623.6913,058,000
03 Mar 2021632.00639.00629.90639.00623.1010,597,800
02 Mar 2021638.90642.10623.40628.70613.0611,913,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...