-
5 DAY PERFORMANCE
+3.58% -
1 MONTH PERFORMANCE
+16.28% -
3 MONTH PERFORMANCE
+4.66% -
6 MONTH PERFORMANCE
+4.12% -
YEAR-TO-DATE PERFORMANCE
+34.59% -
1 YEAR PERFORMANCE
+46.97%
Nomura Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $5.99 | $6.06 (1.17%) | $6.09 | $5.98 | 356,818 | $17.90 B |
| 11/20/2024 | $6.00 | $5.96 (-0.67%) | $6.00 | $5.94 | 377,932 | $17.61 B |
| 11/19/2024 | $5.98 | $6.02 (0.67%) | $6.06 | $5.97 | 704,005 | $17.79 B |
| 11/18/2024 | $5.97 | $6.01 (0.67%) | $6.04 | $5.93 | 594,600 | $17.76 B |
| 11/15/2024 | $5.87 | $5.86 (-0.17%) | $5.88 | $5.82 | 591,800 | $17.31 B |
| 11/14/2024 | $5.81 | $5.90 (1.55%) | $5.94 | $5.81 | 786,000 | $17.43 B |
| 11/13/2024 | $5.80 | $5.75 (-0.86%) | $5.86 | $5.74 | 538,000 | $16.99 B |
| 11/12/2024 | $5.90 | $5.88 (-0.34%) | $5.95 | $5.84 | 782,200 | $17.37 B |
| 11/11/2024 | $5.89 | $5.89 (0%) | $5.92 | $5.86 | 410,139 | $17.40 B |
| 11/08/2024 | $5.88 | $5.85 (-0.51%) | $5.89 | $5.81 | 1.67 M | $17.28 B |
| 11/07/2024 | $5.72 | $5.75 (0.52%) | $5.79 | $5.72 | 607,800 | $16.99 B |
| 11/06/2024 | $5.69 | $5.66 (-0.53%) | $5.69 | $5.57 | 1.02 M | $16.72 B |
| 11/05/2024 | $5.61 | $5.60 (-0.18%) | $5.70 | $5.50 | 3.17 M | $16.55 B |
| 11/04/2024 | $5.28 | $5.26 (-0.38%) | $5.29 | $5.23 | 446,400 | $15.54 B |
| 11/01/2024 | $5.32 | $5.25 (-1.32%) | $5.39 | $5.25 | 610,151 | $15.51 B |
| 10/31/2024 | $5.15 | $5.18 (0.58%) | $5.19 | $5.12 | 711,744 | $15.30 B |
| 10/30/2024 | $5.20 | $5.18 (-0.38%) | $5.23 | $5.16 | 808,300 | $15.30 B |
| 10/29/2024 | $5.23 | $5.26 (0.57%) | $5.29 | $5.21 | 504,609 | $15.54 B |
| 10/28/2024 | $5.13 | $5.17 (0.78%) | $5.20 | $5.13 | 624,600 | $15.28 B |
| 10/25/2024 | $5.13 | $5.10 (-0.58%) | $5.15 | $5.08 | 735,200 | $15.07 B |
| 10/24/2024 | $5.08 | $5.11 (0.59%) | $5.15 | $5.07 | 1.15 M | $15.10 B |
| 10/23/2024 | $5.10 | $5.06 (-0.78%) | $5.11 | $5.01 | 656,347 | $14.95 B |
| 10/22/2024 | $5.23 | $5.20 (-0.57%) | $5.23 | $5.17 | 288,034 | $15.36 B |
| 10/21/2024 | $5.30 | $5.22 (-1.51%) | $5.30 | $5.20 | 559,134 | $15.42 B |
| 10/18/2024 | $5.36 | $5.34 (-0.37%) | $5.37 | $5.32 | 620,200 | $15.78 B |
| 10/17/2024 | $5.43 | $5.38 (-0.92%) | $5.47 | $5.38 | 1.15 M | $15.90 B |
| 10/16/2024 | $5.34 | $5.36 (0.37%) | $5.36 | $5.30 | 341,806 | $15.84 B |
| 10/15/2024 | $5.36 | $5.27 (-1.68%) | $5.38 | $5.27 | 446,000 | $15.57 B |
| 10/14/2024 | $5.35 | $5.41 (1.12%) | $5.41 | $5.35 | 548,404 | $15.98 B |
| 10/11/2024 | $5.31 | $5.33 (0.38%) | $5.39 | $5.30 | 401,416 | $15.75 B |
| 10/10/2024 | $5.27 | $5.34 (1.33%) | $5.34 | $5.27 | 433,800 | $15.78 B |
| 10/09/2024 | $5.35 | $5.33 (-0.37%) | $5.35 | $5.27 | 903,912 | $15.75 B |
| 10/08/2024 | $5.43 | $5.39 (-0.74%) | $5.44 | $5.37 | 530,900 | $15.93 B |
| 10/07/2024 | $5.50 | $5.53 (0.55%) | $5.55 | $5.50 | 700,034 | $16.34 B |
| 10/04/2024 | $5.39 | $5.48 (1.67%) | $5.48 | $5.30 | 1.33 M | $16.19 B |
| 10/03/2024 | $5.23 | $5.32 (1.72%) | $5.32 | $5.23 | 585,600 | $15.72 B |
| 10/02/2024 | $5.23 | $5.29 (1.15%) | $5.32 | $5.23 | 492,104 | $15.63 B |
| 10/01/2024 | $5.30 | $5.32 (0.38%) | $5.33 | $5.27 | 1.00 M | $15.72 B |
| 09/30/2024 | $5.32 | $5.22 (-1.88%) | $5.32 | $5.16 | 1.87 M | $15.42 B |
| 09/27/2024 | $5.57 | $5.48 (-1.62%) | $5.58 | $5.46 | 572,000 | $16.19 B |
| 09/26/2024 | $5.51 | $5.58 (1.27%) | $5.61 | $5.51 | 589,000 | $16.49 B |
| 09/25/2024 | $5.41 | $5.36 (-0.92%) | $5.43 | $5.35 | 1.65 M | $15.84 B |
| 09/24/2024 | $5.50 | $5.50 (0%) | $5.53 | $5.45 | 993,700 | $16.25 B |
| 09/23/2024 | $5.56 | $5.55 (-0.18%) | $5.59 | $5.54 | 686,000 | $16.40 B |
| 09/20/2024 | $5.54 | $5.52 (-0.36%) | $5.57 | $5.50 | 717,000 | $16.31 B |
| 09/19/2024 | $5.54 | $5.52 (-0.36%) | $5.54 | $5.47 | 998,717 | $16.31 B |
| 09/18/2024 | $5.37 | $5.38 (0.19%) | $5.45 | $5.34 | 1.29 M | $15.90 B |
| 09/17/2024 | $5.35 | $5.34 (-0.19%) | $5.37 | $5.28 | 1.33 M | $15.78 B |
| 09/16/2024 | $5.45 | $5.47 (0.37%) | $5.49 | $5.43 | 748,500 | $16.16 B |
| 09/13/2024 | $5.39 | $5.43 (0.74%) | $5.45 | $5.39 | 464,600 | $16.04 B |
| 09/12/2024 | $5.38 | $5.39 (0.19%) | $5.43 | $5.34 | 800,716 | $15.93 B |
| 09/11/2024 | $5.34 | $5.39 (0.94%) | $5.41 | $5.26 | 1.06 M | $15.93 B |
| 09/10/2024 | $5.47 | $5.42 (-0.91%) | $5.48 | $5.36 | 2.25 M | $16.01 B |
| 09/09/2024 | $5.52 | $5.55 (0.54%) | $5.58 | $5.50 | 912,126 | $16.40 B |
| 09/06/2024 | $5.64 | $5.43 (-3.72%) | $5.66 | $5.43 | 784,804 | $16.04 B |
| 09/05/2024 | $5.65 | $5.73 (1.42%) | $5.74 | $5.64 | 797,000 | $16.93 B |
| 09/04/2024 | $5.64 | $5.54 (-1.77%) | $5.64 | $5.52 | 878,900 | $16.37 B |
| 09/03/2024 | $5.83 | $5.79 (-0.69%) | $5.88 | $5.76 | 540,000 | $17.11 B |
| 08/30/2024 | $5.81 | $5.85 (0.69%) | $5.87 | $5.80 | 422,500 | $17.28 B |
| 08/29/2024 | $5.75 | $5.77 (0.35%) | $5.82 | $5.75 | 396,600 | $17.05 B |
| 08/28/2024 | $5.77 | $5.72 (-0.87%) | $5.80 | $5.72 | 268,400 | $16.90 B |
| 08/27/2024 | $5.73 | $5.78 (0.87%) | $5.81 | $5.69 | 890,800 | $17.08 B |
| 08/26/2024 | $5.81 | $5.75 (-1.03%) | $5.81 | $5.74 | 495,348 | $16.99 B |
| 08/23/2024 | $5.77 | $5.86 (1.56%) | $5.87 | $5.77 | 448,234 | $17.31 B |
| 08/22/2024 | $5.75 | $5.66 (-1.57%) | $5.75 | $5.66 | 520,827 | $16.72 B |
| 08/21/2024 | $5.83 | $5.80 (-0.51%) | $5.83 | $5.77 | 1.15 M | $17.14 B |