NOMURA Co., Ltd. (9716.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 845.00 | 845.00 | 835.00 | 838.00 | 838.00 | 239,700 |
| 01 May 2024 | 845.00 | 853.00 | 843.00 | 849.00 | 849.00 | 200,100 |
| 30 Apr 2024 | 855.00 | 855.00 | 844.00 | 852.00 | 852.00 | 166,900 |
| 26 Apr 2024 | 840.00 | 850.00 | 835.00 | 849.00 | 849.00 | 218,900 |
| 25 Apr 2024 | 843.00 | 845.00 | 837.00 | 844.00 | 844.00 | 198,200 |
| 24 Apr 2024 | 842.00 | 847.00 | 840.00 | 840.00 | 840.00 | 168,400 |
| 23 Apr 2024 | 850.00 | 851.00 | 840.00 | 841.00 | 841.00 | 257,200 |
| 22 Apr 2024 | 845.00 | 856.00 | 839.00 | 855.00 | 855.00 | 313,400 |
| 19 Apr 2024 | 842.00 | 843.00 | 825.00 | 831.00 | 831.00 | 362,100 |
| 18 Apr 2024 | 843.00 | 858.00 | 843.00 | 851.00 | 851.00 | 223,900 |
| 17 Apr 2024 | 850.00 | 857.00 | 840.00 | 840.00 | 840.00 | 317,600 |
| 16 Apr 2024 | 860.00 | 864.00 | 845.00 | 850.00 | 850.00 | 415,300 |
| 15 Apr 2024 | 888.00 | 892.00 | 858.00 | 868.00 | 868.00 | 617,000 |
| 12 Apr 2024 | 941.00 | 952.00 | 884.00 | 895.00 | 895.00 | 1,134,300 |
| 11 Apr 2024 | 906.00 | 919.00 | 896.00 | 911.00 | 911.00 | 520,800 |
| 10 Apr 2024 | 900.00 | 914.00 | 900.00 | 909.00 | 909.00 | 288,900 |
| 09 Apr 2024 | 906.00 | 907.00 | 898.00 | 903.00 | 903.00 | 257,700 |
| 08 Apr 2024 | 904.00 | 916.00 | 900.00 | 907.00 | 907.00 | 225,700 |
| 05 Apr 2024 | 886.00 | 899.00 | 882.00 | 898.00 | 898.00 | 146,500 |
| 04 Apr 2024 | 887.00 | 897.00 | 886.00 | 892.00 | 892.00 | 161,200 |
| 03 Apr 2024 | 887.00 | 893.00 | 881.00 | 883.00 | 883.00 | 255,300 |
| 02 Apr 2024 | 899.00 | 899.00 | 884.00 | 888.00 | 888.00 | 313,900 |
| 01 Apr 2024 | 918.00 | 918.00 | 901.00 | 903.00 | 903.00 | 204,000 |
| 29 Mar 2024 | 902.00 | 918.00 | 902.00 | 917.00 | 917.00 | 83,400 |
| 28 Mar 2024 | 913.00 | 917.00 | 902.00 | 902.00 | 902.00 | 232,700 |
| 27 Mar 2024 | 912.00 | 922.00 | 911.00 | 917.00 | 917.00 | 262,300 |
| 26 Mar 2024 | 914.00 | 914.00 | 900.00 | 905.00 | 905.00 | 154,500 |
| 25 Mar 2024 | 922.00 | 923.00 | 905.00 | 909.00 | 909.00 | 263,500 |
| 22 Mar 2024 | 928.00 | 934.00 | 922.00 | 932.00 | 932.00 | 234,500 |
| 21 Mar 2024 | 930.00 | 941.00 | 919.00 | 923.00 | 923.00 | 287,100 |
| 19 Mar 2024 | 920.00 | 937.00 | 918.00 | 930.00 | 930.00 | 364,700 |
| 18 Mar 2024 | 921.00 | 929.00 | 910.00 | 914.00 | 914.00 | 387,000 |
| 15 Mar 2024 | 920.00 | 925.00 | 915.00 | 924.00 | 924.00 | 443,000 |
| 14 Mar 2024 | 910.00 | 924.00 | 910.00 | 924.00 | 924.00 | 350,100 |
| 13 Mar 2024 | 914.00 | 922.00 | 904.00 | 908.00 | 908.00 | 346,300 |
| 12 Mar 2024 | 883.00 | 914.00 | 878.00 | 913.00 | 913.00 | 637,100 |
| 11 Mar 2024 | 871.00 | 895.00 | 871.00 | 884.00 | 884.00 | 852,500 |
| 08 Mar 2024 | 842.00 | 859.00 | 840.00 | 856.00 | 856.00 | 273,300 |
| 07 Mar 2024 | 854.00 | 855.00 | 846.00 | 848.00 | 848.00 | 167,800 |
| 06 Mar 2024 | 845.00 | 856.00 | 843.00 | 854.00 | 854.00 | 239,900 |
| 05 Mar 2024 | 845.00 | 848.00 | 832.00 | 845.00 | 845.00 | 194,800 |
| 04 Mar 2024 | 859.00 | 862.00 | 842.00 | 846.00 | 846.00 | 308,900 |
| 01 Mar 2024 | 855.00 | 867.00 | 851.00 | 862.00 | 862.00 | 407,400 |
| 29 Feb 2024 | 865.00 | 865.00 | 841.00 | 852.00 | 852.00 | 361,000 |
| 28 Feb 2024 | 864.00 | 872.00 | 861.00 | 865.00 | 865.00 | 458,100 |
| 28 Feb 2024 | 27 Dividend | |||||
| 27 Feb 2024 | 891.00 | 894.00 | 883.00 | 889.00 | 862.00 | 658,300 |
| 26 Feb 2024 | 891.00 | 893.00 | 888.00 | 889.00 | 862.00 | 291,300 |
| 22 Feb 2024 | 884.00 | 886.00 | 880.00 | 884.00 | 857.15 | 187,600 |
| 21 Feb 2024 | 878.00 | 888.00 | 878.00 | 883.00 | 856.18 | 315,900 |
| 20 Feb 2024 | 880.00 | 884.00 | 875.00 | 878.00 | 851.33 | 258,800 |
| 19 Feb 2024 | 865.00 | 879.00 | 865.00 | 879.00 | 852.30 | 243,900 |
| 16 Feb 2024 | 862.00 | 868.00 | 861.00 | 865.00 | 838.73 | 228,500 |
| 15 Feb 2024 | 862.00 | 865.00 | 854.00 | 862.00 | 835.82 | 318,200 |
| 14 Feb 2024 | 863.00 | 866.00 | 854.00 | 858.00 | 831.94 | 445,800 |
| 13 Feb 2024 | 874.00 | 875.00 | 866.00 | 870.00 | 843.58 | 319,100 |
| 09 Feb 2024 | 870.00 | 877.00 | 866.00 | 869.00 | 842.61 | 251,700 |
| 08 Feb 2024 | 867.00 | 879.00 | 857.00 | 878.00 | 851.33 | 451,900 |
| 07 Feb 2024 | 874.00 | 876.00 | 867.00 | 868.00 | 841.64 | 356,200 |
| 06 Feb 2024 | 899.00 | 899.00 | 876.00 | 876.00 | 849.39 | 399,800 |
| 05 Feb 2024 | 866.00 | 881.00 | 864.00 | 879.00 | 852.30 | 449,500 |
| 02 Feb 2024 | 862.00 | 865.00 | 856.00 | 860.00 | 833.88 | 323,000 |
| 01 Feb 2024 | 868.00 | 873.00 | 859.00 | 861.00 | 834.85 | 416,500 |
| 31 Jan 2024 | 866.00 | 877.00 | 861.00 | 877.00 | 850.36 | 334,000 |
| 30 Jan 2024 | 877.00 | 877.00 | 865.00 | 867.00 | 840.67 | 464,400 |
| 29 Jan 2024 | 867.00 | 876.00 | 867.00 | 875.00 | 848.43 | 276,800 |
| 26 Jan 2024 | 873.00 | 873.00 | 864.00 | 867.00 | 840.67 | 258,500 |
| 25 Jan 2024 | 860.00 | 871.00 | 858.00 | 868.00 | 841.64 | 205,700 |
| 24 Jan 2024 | 870.00 | 873.00 | 862.00 | 862.00 | 835.82 | 250,700 |
| 23 Jan 2024 | 879.00 | 881.00 | 866.00 | 870.00 | 843.58 | 311,900 |
| 22 Jan 2024 | 859.00 | 874.00 | 856.00 | 872.00 | 845.52 | 285,600 |
| 19 Jan 2024 | 859.00 | 862.00 | 849.00 | 859.00 | 832.91 | 312,800 |
| 18 Jan 2024 | 867.00 | 870.00 | 859.00 | 859.00 | 832.91 | 388,600 |
| 17 Jan 2024 | 873.00 | 883.00 | 866.00 | 873.00 | 846.49 | 441,000 |
| 16 Jan 2024 | 874.00 | 899.00 | 866.00 | 878.00 | 851.33 | 606,900 |
| 15 Jan 2024 | 874.00 | 899.00 | 866.00 | 876.00 | 849.39 | 235,000 |
| 12 Jan 2024 | 880.00 | 882.00 | 869.00 | 872.00 | 845.52 | 339,400 |
| 11 Jan 2024 | 887.00 | 887.00 | 878.00 | 881.00 | 854.24 | 214,500 |
| 10 Jan 2024 | 881.00 | 889.00 | 875.00 | 884.00 | 857.15 | 228,400 |
| 09 Jan 2024 | 884.00 | 884.00 | 873.00 | 880.00 | 853.27 | 196,200 |
| 05 Jan 2024 | 871.00 | 880.00 | 870.00 | 873.00 | 846.49 | 275,600 |
| 04 Jan 2024 | 872.00 | 876.00 | 855.00 | 876.00 | 849.39 | 362,400 |
| 29 Dec 2023 | 868.00 | 881.00 | 867.00 | 880.00 | 853.27 | 267,400 |
| 28 Dec 2023 | 847.00 | 868.00 | 845.00 | 867.00 | 840.67 | 255,400 |
| 27 Dec 2023 | 835.00 | 852.00 | 835.00 | 849.00 | 823.21 | 300,900 |
| 26 Dec 2023 | 841.00 | 841.00 | 833.00 | 837.00 | 811.58 | 147,600 |
| 25 Dec 2023 | 854.00 | 854.00 | 836.00 | 837.00 | 811.58 | 182,600 |
| 22 Dec 2023 | 845.00 | 850.00 | 842.00 | 849.00 | 823.21 | 212,200 |
| 21 Dec 2023 | 842.00 | 842.00 | 842.00 | 842.00 | 816.43 | 30,100 |
| 20 Dec 2023 | 849.00 | 851.00 | 842.00 | 842.00 | 816.43 | 146,500 |
| 19 Dec 2023 | 853.00 | 854.00 | 836.00 | 846.00 | 820.31 | 241,000 |
| 18 Dec 2023 | 849.00 | 856.00 | 845.00 | 854.00 | 828.06 | 180,100 |
| 15 Dec 2023 | 858.00 | 860.00 | 849.00 | 859.00 | 832.91 | 314,200 |
| 14 Dec 2023 | 865.00 | 874.00 | 856.00 | 862.00 | 835.82 | 244,100 |
| 13 Dec 2023 | 858.00 | 865.00 | 853.00 | 859.00 | 832.91 | 191,300 |
| 12 Dec 2023 | 854.00 | 858.00 | 850.00 | 854.00 | 828.06 | 198,300 |
| 11 Dec 2023 | 842.00 | 851.00 | 842.00 | 849.00 | 823.21 | 169,800 |
| 08 Dec 2023 | 845.00 | 854.00 | 835.00 | 840.00 | 814.49 | 294,900 |
| 07 Dec 2023 | 866.00 | 866.00 | 845.00 | 846.00 | 820.31 | 244,800 |
| 06 Dec 2023 | 848.00 | 869.00 | 845.00 | 868.00 | 841.64 | 319,800 |
| *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.