Nomura Holdings, Inc. (8604.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 896.10 | 902.30 | 864.00 | 876.40 | 876.40 | 25,900,100 |
| 18 Apr 2024 | 890.00 | 910.60 | 881.10 | 906.30 | 906.30 | 18,229,400 |
| 17 Apr 2024 | 918.30 | 920.00 | 893.40 | 896.20 | 896.20 | 21,883,900 |
| 16 Apr 2024 | 934.50 | 940.40 | 910.30 | 914.40 | 914.40 | 21,102,700 |
| 15 Apr 2024 | 938.00 | 958.00 | 928.70 | 957.20 | 957.20 | 18,456,200 |
| 12 Apr 2024 | 956.20 | 963.40 | 949.30 | 957.30 | 957.30 | 16,764,100 |
| 11 Apr 2024 | 942.40 | 958.60 | 937.00 | 956.00 | 956.00 | 15,990,600 |
| 10 Apr 2024 | 932.80 | 947.70 | 931.30 | 941.00 | 941.00 | 11,429,000 |
| 09 Apr 2024 | 949.20 | 952.70 | 942.20 | 950.60 | 950.60 | 11,679,800 |
| 08 Apr 2024 | 937.70 | 957.50 | 932.10 | 937.20 | 937.20 | 18,031,900 |
| 05 Apr 2024 | 922.00 | 928.70 | 906.90 | 922.70 | 922.70 | 20,144,400 |
| 04 Apr 2024 | 939.90 | 954.30 | 935.30 | 947.70 | 947.70 | 16,742,500 |
| 03 Apr 2024 | 920.00 | 935.40 | 911.30 | 929.20 | 929.20 | 17,524,200 |
| 02 Apr 2024 | 931.80 | 941.30 | 926.00 | 930.90 | 930.90 | 15,253,300 |
| 01 Apr 2024 | 980.00 | 985.00 | 923.30 | 924.70 | 924.70 | 26,572,800 |
| 29 Mar 2024 | 977.80 | 979.70 | 967.50 | 974.30 | 974.30 | 6,695,000 |
| 28 Mar 2024 | 969.40 | 974.00 | 958.50 | 964.20 | 964.20 | 17,491,000 |
| 27 Mar 2024 | 981.50 | 991.50 | 976.10 | 980.60 | 980.60 | 18,061,300 |
| 26 Mar 2024 | 977.00 | 983.50 | 968.00 | 980.00 | 980.00 | 10,747,800 |
| 25 Mar 2024 | 990.00 | 1,006.00 | 980.40 | 980.60 | 980.60 | 19,039,300 |
| 22 Mar 2024 | 1,000.00 | 1,002.00 | 978.00 | 984.80 | 984.80 | 27,819,200 |
| 21 Mar 2024 | 977.00 | 989.00 | 971.00 | 989.00 | 989.00 | 25,680,500 |
| 19 Mar 2024 | 943.50 | 954.00 | 932.30 | 954.00 | 954.00 | 24,722,100 |
| 18 Mar 2024 | 915.00 | 947.90 | 915.00 | 941.30 | 941.30 | 25,152,400 |
| 15 Mar 2024 | 900.00 | 917.70 | 899.80 | 911.40 | 911.40 | 19,140,300 |
| 14 Mar 2024 | 896.00 | 908.20 | 889.00 | 906.80 | 906.80 | 17,156,200 |
| 13 Mar 2024 | 903.70 | 909.90 | 883.10 | 893.00 | 893.00 | 16,179,800 |
| 12 Mar 2024 | 875.00 | 892.50 | 866.60 | 890.70 | 890.70 | 16,505,400 |
| 11 Mar 2024 | 900.00 | 901.00 | 871.50 | 885.80 | 885.80 | 21,900,200 |
| 08 Mar 2024 | 918.00 | 930.80 | 909.10 | 919.40 | 919.40 | 21,635,200 |
| 07 Mar 2024 | 927.20 | 947.00 | 912.00 | 918.90 | 918.90 | 34,766,100 |
| 06 Mar 2024 | 908.60 | 918.10 | 900.00 | 918.10 | 918.10 | 24,711,400 |
| 05 Mar 2024 | 886.30 | 912.50 | 877.00 | 906.70 | 906.70 | 30,635,500 |
| 04 Mar 2024 | 881.00 | 887.90 | 869.20 | 877.90 | 877.90 | 22,176,100 |
| 01 Mar 2024 | 853.10 | 871.10 | 850.10 | 871.10 | 871.10 | 16,455,500 |
| 29 Feb 2024 | 857.00 | 857.00 | 842.30 | 850.80 | 850.80 | 22,675,000 |
| 28 Feb 2024 | 857.20 | 864.40 | 851.50 | 860.10 | 860.10 | 14,801,200 |
| 27 Feb 2024 | 848.30 | 871.90 | 845.10 | 855.50 | 855.50 | 28,562,000 |
| 26 Feb 2024 | 854.00 | 855.60 | 843.60 | 846.10 | 846.10 | 17,398,000 |
| 22 Feb 2024 | 841.50 | 851.30 | 837.70 | 849.90 | 849.90 | 24,917,900 |
| 21 Feb 2024 | 837.00 | 839.60 | 828.00 | 836.30 | 836.30 | 15,502,000 |
| 20 Feb 2024 | 845.00 | 854.70 | 828.40 | 831.20 | 831.20 | 22,580,400 |
| 19 Feb 2024 | 828.30 | 842.00 | 822.20 | 841.80 | 841.80 | 19,012,800 |
| 16 Feb 2024 | 815.00 | 831.50 | 813.50 | 828.10 | 828.10 | 30,344,300 |
| 15 Feb 2024 | 815.00 | 815.60 | 804.00 | 808.70 | 808.70 | 14,225,700 |
| 14 Feb 2024 | 809.10 | 810.70 | 796.10 | 804.70 | 804.70 | 18,557,800 |
| 13 Feb 2024 | 811.60 | 822.40 | 810.90 | 816.60 | 816.60 | 18,614,800 |
| 09 Feb 2024 | 811.50 | 815.50 | 803.20 | 803.20 | 803.20 | 15,385,600 |
| 08 Feb 2024 | 813.90 | 814.60 | 802.30 | 809.70 | 809.70 | 15,098,300 |
| 07 Feb 2024 | 810.00 | 816.40 | 800.60 | 807.70 | 807.70 | 18,860,300 |
| 06 Feb 2024 | 804.00 | 823.30 | 801.00 | 818.40 | 818.40 | 24,279,800 |
| 05 Feb 2024 | 802.30 | 813.30 | 791.00 | 811.90 | 811.90 | 20,643,800 |
| 02 Feb 2024 | 795.00 | 798.20 | 787.00 | 792.60 | 792.60 | 21,265,500 |
| 01 Feb 2024 | 810.00 | 829.90 | 801.00 | 808.80 | 808.80 | 49,209,500 |
| 31 Jan 2024 | 759.50 | 769.20 | 753.60 | 769.20 | 769.20 | 20,417,600 |
| 30 Jan 2024 | 763.90 | 764.00 | 757.60 | 759.50 | 759.50 | 16,690,500 |
| 29 Jan 2024 | 755.40 | 770.00 | 755.20 | 766.00 | 766.00 | 25,818,700 |
| 26 Jan 2024 | 751.00 | 752.90 | 742.00 | 743.20 | 743.20 | 16,662,300 |
| 25 Jan 2024 | 755.70 | 764.80 | 752.70 | 757.60 | 757.60 | 23,989,400 |
| 24 Jan 2024 | 742.10 | 743.20 | 735.60 | 740.70 | 740.70 | 12,795,800 |
| 23 Jan 2024 | 743.60 | 749.80 | 737.00 | 742.70 | 742.70 | 19,885,900 |
| 22 Jan 2024 | 742.80 | 752.20 | 737.30 | 752.20 | 752.20 | 19,395,400 |
| 19 Jan 2024 | 732.80 | 734.00 | 720.60 | 730.60 | 730.60 | 14,395,300 |
| 18 Jan 2024 | 732.40 | 734.10 | 721.60 | 721.70 | 721.70 | 13,125,000 |
| 17 Jan 2024 | 734.00 | 752.10 | 726.90 | 727.60 | 727.60 | 30,192,800 |
| 16 Jan 2024 | 731.00 | 738.50 | 728.70 | 732.50 | 732.50 | 28,919,200 |
| 15 Jan 2024 | 689.80 | 711.70 | 689.30 | 709.10 | 709.10 | 5,379,800 |
| 12 Jan 2024 | 702.50 | 708.00 | 685.10 | 690.00 | 690.00 | 26,055,900 |
| 11 Jan 2024 | 686.20 | 699.30 | 686.10 | 693.80 | 693.80 | 23,993,700 |
| 10 Jan 2024 | 672.80 | 681.70 | 668.10 | 676.20 | 676.20 | 16,996,400 |
| 09 Jan 2024 | 680.60 | 682.50 | 672.20 | 675.30 | 675.30 | 19,620,400 |
| 05 Jan 2024 | 648.00 | 670.00 | 647.90 | 669.20 | 669.20 | 23,202,000 |
| 04 Jan 2024 | 635.00 | 645.90 | 629.30 | 642.50 | 642.50 | 9,924,600 |
| 29 Dec 2023 | 640.00 | 646.90 | 633.60 | 637.70 | 637.70 | 8,500,600 |
| 28 Dec 2023 | 633.70 | 637.90 | 632.30 | 637.90 | 637.90 | 5,052,700 |
| 27 Dec 2023 | 631.00 | 636.40 | 629.00 | 636.20 | 636.20 | 7,524,200 |
| 26 Dec 2023 | 631.00 | 631.90 | 626.70 | 629.30 | 629.30 | 6,800,100 |
| 25 Dec 2023 | 643.00 | 643.00 | 628.80 | 631.80 | 631.80 | 7,369,900 |
| 22 Dec 2023 | 638.00 | 645.50 | 635.00 | 638.10 | 638.10 | 11,913,900 |
| 21 Dec 2023 | 637.20 | 637.90 | 632.90 | 635.00 | 635.00 | 12,928,800 |
| 20 Dec 2023 | 625.00 | 647.00 | 624.80 | 645.40 | 645.40 | 19,233,000 |
| 19 Dec 2023 | 625.60 | 628.60 | 618.40 | 626.70 | 626.70 | 13,009,100 |
| 18 Dec 2023 | 618.30 | 629.80 | 612.50 | 628.20 | 628.20 | 17,089,400 |
| 15 Dec 2023 | 612.00 | 620.00 | 607.00 | 620.00 | 620.00 | 16,052,200 |
| 14 Dec 2023 | 619.00 | 619.50 | 611.00 | 611.00 | 611.00 | 13,283,300 |
| 13 Dec 2023 | 616.00 | 619.00 | 613.80 | 617.80 | 617.80 | 12,292,500 |
| 12 Dec 2023 | 609.00 | 614.70 | 607.60 | 612.80 | 612.80 | 11,455,900 |
| 11 Dec 2023 | 605.00 | 610.60 | 601.90 | 607.10 | 607.10 | 10,601,700 |
| 08 Dec 2023 | 601.10 | 605.70 | 593.60 | 596.20 | 596.20 | 11,820,000 |
| 07 Dec 2023 | 609.00 | 609.40 | 602.20 | 608.30 | 608.30 | 8,225,600 |
| 06 Dec 2023 | 601.00 | 612.00 | 599.90 | 611.70 | 611.70 | 9,368,400 |
| 05 Dec 2023 | 605.20 | 608.10 | 596.30 | 598.20 | 598.20 | 8,150,600 |
| 04 Dec 2023 | 603.60 | 606.80 | 598.40 | 605.00 | 605.00 | 7,011,700 |
| 01 Dec 2023 | 609.00 | 609.90 | 604.50 | 605.30 | 605.30 | 7,659,300 |
| 30 Nov 2023 | 591.00 | 607.30 | 588.80 | 607.30 | 607.30 | 20,034,500 |
| 29 Nov 2023 | 598.50 | 602.10 | 592.60 | 599.30 | 599.30 | 7,950,300 |
| 28 Nov 2023 | 607.00 | 608.20 | 597.20 | 599.70 | 599.70 | 11,028,000 |
| 27 Nov 2023 | 605.00 | 610.10 | 602.60 | 609.40 | 609.40 | 6,627,600 |
| 24 Nov 2023 | 615.80 | 616.60 | 605.00 | 605.00 | 605.00 | 7,335,100 |
| 22 Nov 2023 | 606.40 | 610.30 | 605.20 | 609.10 | 609.10 | 5,724,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.