5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
+4.98%
3 MONTH PERFORMANCE
+25.35%
6 MONTH PERFORMANCE
+31.50%
YEAR-TO-DATE PERFORMANCE
+5.48%
1 YEAR PERFORMANCE
+37.21%
Nomura Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $9.04 | $8.84 (-2.21%) | $9.10 | $8.77 | 1.12 M | $25.83 B |
| 01/29/2026 | $9.31 | $9.30 (-0.11%) | $9.42 | $9.15 | 2.82 M | $27.32 B |
| 01/28/2026 | $9.08 | $9.10 (0.22%) | $9.12 | $9.00 | 1.44 M | $26.74 B |
| 01/27/2026 | $9.05 | $9.12 (0.77%) | $9.13 | $9.04 | 979.10 K | $26.79 B |
| 01/26/2026 | $9.06 | $9.04 (-0.22%) | $9.06 | $8.98 | 1.73 M | $26.56 B |
| 01/23/2026 | $8.95 | $8.96 (0.11%) | $8.99 | $8.89 | 1.07 M | $26.32 B |
| 01/22/2026 | $8.99 | $8.98 (-0.11%) | $9.02 | $8.95 | 1.03 M | $26.38 B |
| 01/21/2026 | $8.92 | $8.98 (0.67%) | $9.06 | $8.85 | 1.76 M | $26.38 B |
| 01/20/2026 | $9.02 | $8.98 (-0.44%) | $9.08 | $8.95 | 2.17 M | $26.38 B |
| 01/16/2026 | $9.35 | $9.29 (-0.64%) | $9.35 | $9.24 | 811.51 K | $27.29 B |
| 01/15/2026 | $9.42 | $9.39 (-0.32%) | $9.47 | $9.37 | 1.14 M | $27.59 B |
| 01/14/2026 | $9.27 | $9.26 (-0.11%) | $9.28 | $9.20 | 1.50 M | $27.21 B |
| 01/13/2026 | $9.34 | $9.23 (-1.18%) | $9.35 | $9.22 | 1.39 M | $27.12 B |
| 01/12/2026 | $9.08 | $9.17 (0.99%) | $9.20 | $9.08 | 775.40 K | $26.94 B |
| 01/09/2026 | $9.07 | $9.09 (0.22%) | $9.15 | $8.99 | 1.20 M | $26.71 B |
| 01/08/2026 | $8.83 | $8.89 (0.68%) | $8.89 | $8.81 | 840.47 K | $26.12 B |
| 01/07/2026 | $8.95 | $8.85 (-1.12%) | $9.00 | $8.85 | 1.34 M | $26.00 B |
| 01/06/2026 | $8.88 | $8.81 (-0.79%) | $8.90 | $8.81 | 1.33 M | $25.88 B |
| 01/05/2026 | $8.60 | $8.68 (0.93%) | $8.70 | $8.60 | 901.70 K | $25.50 B |
| 01/02/2026 | $8.45 | $8.45 (0%) | $8.49 | $8.41 | 827.75 K | $24.83 B |
| 12/31/2025 | $8.40 | $8.39 (-0.12%) | $8.40 | $8.36 | 588.54 K | $24.65 B |
| 12/30/2025 | $8.46 | $8.43 (-0.35%) | $8.46 | $8.40 | 504.75 K | $24.77 B |
| 12/29/2025 | $8.47 | $8.45 (-0.24%) | $8.49 | $8.43 | 663.90 K | $24.83 B |
| 12/26/2025 | $8.43 | $8.41 (-0.24%) | $8.43 | $8.39 | 506.16 K | $24.71 B |
| 12/24/2025 | $8.33 | $8.32 (-0.12%) | $8.36 | $8.30 | 613.60 K | $24.44 B |
| 12/23/2025 | $8.37 | $8.38 (0.12%) | $8.40 | $8.36 | 688.00 K | $24.62 B |
| 12/22/2025 | $8.18 | $8.30 (1.47%) | $8.30 | $8.18 | 1.08 M | $24.39 B |
| 12/19/2025 | $8.17 | $8.24 (0.86%) | $8.25 | $8.15 | 1.21 M | $24.21 B |
| 12/18/2025 | $8.30 | $8.21 (-1.08%) | $8.30 | $8.21 | 1.37 M | $24.12 B |
| 12/17/2025 | $8.10 | $8.05 (-0.62%) | $8.18 | $8.04 | 1.71 M | $23.65 B |
| 12/16/2025 | $8.14 | $8.18 (0.49%) | $8.23 | $8.10 | 1.26 M | $24.03 B |
| 12/15/2025 | $8.42 | $8.37 (-0.59%) | $8.50 | $8.35 | 1.48 M | $24.59 B |
| 12/12/2025 | $8.35 | $8.29 (-0.72%) | $8.37 | $8.24 | 856.05 K | $24.36 B |
| 12/11/2025 | $8.23 | $8.31 (0.97%) | $8.36 | $8.22 | 1.63 M | $24.42 B |
| 12/10/2025 | $8.04 | $8.12 (1%) | $8.15 | $8.04 | 1.20 M | $23.86 B |
| 12/09/2025 | $7.78 | $7.78 (0%) | $7.83 | $7.77 | 913.98 K | $22.86 B |
| 12/08/2025 | $7.84 | $7.80 (-0.51%) | $7.85 | $7.78 | 499.52 K | $22.92 B |
| 12/05/2025 | $7.85 | $7.82 (-0.38%) | $7.85 | $7.77 | 836.64 K | $22.98 B |
| 12/04/2025 | $7.93 | $7.90 (-0.38%) | $7.98 | $7.89 | 684.73 K | $23.21 B |
| 12/03/2025 | $7.68 | $7.75 (0.91%) | $7.75 | $7.64 | 501.30 K | $22.77 B |
| 12/02/2025 | $7.67 | $7.68 (0.13%) | $7.72 | $7.64 | 848.13 K | $22.56 B |
| 12/01/2025 | $7.56 | $7.64 (1.06%) | $7.68 | $7.56 | 967.66 K | $22.45 B |
| 11/28/2025 | $7.63 | $7.58 (-0.66%) | $7.63 | $7.55 | 354.45 K | $22.27 B |
| 11/26/2025 | $7.50 | $7.64 (1.87%) | $7.66 | $7.47 | 869.35 K | $22.45 B |
| 11/25/2025 | $7.21 | $7.32 (1.53%) | $7.33 | $7.18 | 801.00 K | $21.51 B |
| 11/24/2025 | $7.19 | $7.29 (1.39%) | $7.31 | $7.18 | 855.90 K | $21.42 B |
| 11/21/2025 | $7.16 | $7.16 (0%) | $7.19 | $7.05 | 2.68 M | $21.04 B |
| 11/20/2025 | $7.22 | $6.98 (-3.32%) | $7.22 | $6.98 | 2.59 M | $20.51 B |
| 11/19/2025 | $6.93 | $6.99 (0.87%) | $7.00 | $6.92 | 955.63 K | $20.54 B |
| 11/18/2025 | $6.91 | $6.94 (0.43%) | $6.96 | $6.88 | 920.50 K | $20.39 B |
| 11/17/2025 | $7.10 | $6.99 (-1.55%) | $7.12 | $6.95 | 878.19 K | $20.54 B |
| 11/14/2025 | $7.30 | $7.39 (1.23%) | $7.44 | $7.30 | 545.28 K | $21.71 B |
| 11/13/2025 | $7.42 | $7.32 (-1.35%) | $7.43 | $7.30 | 573.70 K | $21.51 B |
| 11/12/2025 | $7.30 | $7.36 (0.82%) | $7.38 | $7.29 | 380.33 K | $21.62 B |
| 11/11/2025 | $7.17 | $7.20 (0.42%) | $7.22 | $7.16 | 344.09 K | $21.15 B |
| 11/10/2025 | $7.15 | $7.20 (0.7%) | $7.22 | $7.13 | 519.24 K | $21.15 B |
| 11/07/2025 | $7.09 | $7.10 (0.14%) | $7.11 | $6.99 | 719.34 K | $20.86 B |
| 11/06/2025 | $7.05 | $7.07 (0.28%) | $7.10 | $7.00 | 649.00 K | $20.77 B |
| 11/05/2025 | $6.88 | $6.96 (1.16%) | $6.98 | $6.88 | 444.41 K | $20.45 B |
| 11/04/2025 | $6.99 | $6.98 (-0.14%) | $7.05 | $6.96 | 615.40 K | $20.51 B |
| 11/03/2025 | $7.14 | $7.14 (0%) | $7.15 | $7.09 | 423.80 K | $20.98 B |
| 10/31/2025 | $7.09 | $7.12 (0.42%) | $7.13 | $7.07 | 1.29 M | $20.92 B |
| 10/30/2025 | $7.10 | $7.06 (-0.56%) | $7.15 | $7.06 | 614.70 K | $20.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
