Dark

NMR
Nomura Holdings, Inc
stock NYSE ADR

At Close

Sep 25, 2026 3:59:56 PM EDT

10.07USD+3.071%(+0.30)591,097

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:15:30 AM EDT

10.00USD+2.354%(+0.23)730

After-hours

Sep 25, 2026 4:35:30 PM EDT

10.06USD-0.099%(-0.01)301

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	10.0000	10.0923	9.960000	10.0600	+2.968%	591,097	0.000%
2026-09-24	9.7700	9.7800	9.660000	9.7700	-0.711%	1,239,181	+2.968%
2026-09-23	9.8800	10.0600	9.820000	9.8400	-1.205%	661,045	+2.236%
2026-09-22	10.1500	10.2293	9.940000	9.9600	-1.775%	601,312	+1.004%
2026-09-21	10.1800	10.2100	10.100000	10.1400	+0.695%	374,976	-0.789%
2026-09-18	10.1350	10.1350	9.960000	10.0700	-1.564%	549,967	-0.099%
2026-09-17	10.3400	10.3600	10.230000	10.2300	-2.105%	719,939	-1.662%
2026-09-16	10.6100	10.6500	10.320000	10.4500	-1.508%	914,650	-3.732%
2026-09-15	10.6500	10.6600	10.515000	10.6100	-1.118%	764,138	-5.184%
2026-09-14	10.7400	10.8350	10.700900	10.7300	-1.197%	1,101,211	-6.244%
2026-09-11	10.8500	10.9400	10.820000	10.8600	+3.036%	883,980	-7.366%
2026-09-10	10.7000	10.7000	10.535000	10.5400	+0.861%	1,054,466	-4.554%
2026-09-09	10.6300	10.6300	10.430000	10.4500	-1.693%	965,473	-3.732%
2026-09-08	10.7300	10.7900	10.630000	10.6300	-0.188%	873,144	-5.362%
2026-09-04	10.6400	10.7150	10.591100	10.6500	+0.282%	636,105	-5.540%
2026-09-03	10.4400	10.6300	10.440000	10.6200	+3.610%	705,313	-5.273%
2026-09-02	10.1400	10.2700	10.140000	10.2500	+0.787%	502,578	-1.854%
2026-09-01	10.1600	10.3050	10.140000	10.1700	-0.098%	992,853	-1.082%
2026-08-31	10.2400	10.2800	10.160000	10.1800	-1.165%	443,347	-1.179%
2026-08-28	10.2900	10.3600	10.240000	10.3000	+1.779%	660,935	-2.330%
2026-08-27	10.0900	10.1600	10.085000	10.1200	+0.697%	708,618	-0.593%
2026-08-26	10.0500	10.1100	10.045000	10.0500	+1.413%	421,193	+0.100%
2026-08-25	9.8800	9.9400	9.825000	9.9100	+1.537%	543,408	+1.514%
2026-08-24	9.7100	9.7800	9.690000	9.7600	+0.412%	584,226	+3.074%
2026-08-21	9.6400	9.7400	9.640000	9.7200	+2.857%	536,735	+3.498%
2026-08-20	9.5200	9.5550	9.450000	9.4500	-0.631%	678,733	+6.455%
2026-08-19	9.6600	9.7100	9.510000	9.5100	-1.451%	1,096,232	+5.783%
2026-08-18	9.7600	9.7650	9.630000	9.6500	-1.631%	489,666	+4.249%
2026-08-17	9.7800	9.8800	9.780000	9.8100	-0.102%	568,339	+2.548%
2026-08-14	9.9300	9.9400	9.815000	9.8200	-1.800%	487,684	+2.444%
2026-08-13	9.9700	10.0400	9.950000	10.0000	+0.908%	607,462	+0.600%
2026-08-12	9.9400	9.9750	9.850000	9.9100	+1.329%	668,333	+1.514%
2026-08-11	9.8300	9.9000	9.770000	9.7800	-0.407%	409,863	+2.863%
2026-08-10	9.8300	9.8500	9.770000	9.8200	-1.307%	565,192	+2.444%
2026-08-07	9.9800	10.0000	9.915000	9.9500	+0.302%	472,716	+1.106%
2026-08-06	9.9900	10.0400	9.910000	9.9200	-0.101%	643,818	+1.411%
2026-08-05	9.9600	10.0450	9.910000	9.9300	+1.951%	743,576	+1.309%
2026-08-04	9.7000	9.7800	9.650000	9.7400	+1.564%	869,039	+3.285%
2026-08-03	9.5100	9.6000	9.450000	9.5900	-0.930%	1,039,031	+4.901%
2026-07-31	9.5500	9.7000	9.490000	9.6800	+1.255%	859,293	+3.926%
2026-07-30	9.2800	9.5600	9.110000	9.5600	-1.138%	1,965,363	+5.230%
2026-07-29	9.7300	9.8700	9.635000	9.6700	+0.624%	1,610,418	+4.033%
2026-07-28	9.5600	9.6650	9.490000	9.6100	-1.839%	996,746	+4.683%
2026-07-27	9.8600	9.8750	9.700000	9.7900	-0.204%	757,296	+2.758%
2026-07-24	9.8100	9.9000	9.790000	9.8100	+0.409%	695,074	+2.548%
2026-07-23	9.8300	9.8400	9.725000	9.7700	-0.509%	707,137	+2.968%
2026-07-22	9.8000	9.8650	9.790000	9.8200	+0.102%	543,550	+2.444%
2026-07-21	9.7200	9.8300	9.661400	9.8100	+4.473%	892,447	+2.548%
2026-07-20	9.4400	9.5150	9.373717	9.3900	-0.106%	771,062	+7.135%
2026-07-17	9.3700	9.4850	9.290000	9.4000	-3.984%	998,366	+7.021%
2026-07-16	9.8900	9.9200	9.775000	9.7900	-2.490%	1,175,172	+2.758%
2026-07-15	10.0100	10.0600	9.950000	10.0400	+2.974%	1,266,545	+0.199%
2026-07-14	9.6900	9.9100	9.690000	9.7500	+1.351%	1,183,923	+3.179%
2026-07-13	9.5600	9.6600	9.560000	9.6200	-0.414%	1,034,837	+4.574%
2026-07-10	9.6200	9.6900	9.560000	9.6600	+1.258%	1,153,156	+4.141%
2026-07-09	9.4600	9.6000	9.440000	9.5400	+0.952%	1,681,030	+5.451%
2026-07-08	9.4100	9.4800	9.330000	9.4500	+0.318%	1,484,583	+6.455%
2026-07-07	9.5400	9.5600	9.380000	9.4200	+1.182%	1,089,939	+6.794%
2026-07-06	9.2200	9.3400	9.220000	9.3100	+2.759%	1,080,656	+8.056%
2026-07-02	9.0800	9.2050	8.985000	9.0600	+0.891%	1,226,989	+11.038%
2026-07-01	8.9000	9.0450	8.860000	8.9800	+2.278%	1,114,893	+12.027%
2026-06-30	8.7300	8.8100	8.715000	8.7800	+0.114%	957,516	+14.579%
2026-06-29	8.7600	8.8200	8.700000	8.7700	-0.228%	850,925	+14.709%
2026-06-26	8.8200	8.9170	8.760000	8.7900	0.000%	1,142,858	+14.448%
2026-06-25	8.9600	9.0600	8.770000	8.7900	+2.091%	1,694,346	+14.448%
2026-06-24	8.7300	8.7700	8.605000	8.6100	-0.347%	1,151,814	+16.841%
2026-06-23	8.6800	8.7500	8.610000	8.6400	-4.107%	1,363,360	+16.435%
2026-06-22	8.9700	9.0750	8.960000	9.0100	+0.446%	914,606	+11.654%
2026-06-18	9.0700	9.0900	8.965000	8.9700	-1.429%	1,373,197	+12.152%
2026-06-17	9.1100	9.3100	9.085000	9.1000	+2.132%	2,594,099	+10.549%
2026-06-16	8.8550	8.9600	8.855000	8.9100	+1.135%	1,303,675	+12.907%
2026-06-15	8.9100	8.9200	8.790000	8.8100	+0.916%	1,858,605	+14.188%
2026-06-12	8.6300	8.7550	8.580000	8.7300	+0.460%	1,591,408	+15.235%
2026-06-11	8.5200	8.7000	8.443700	8.6900	+1.995%	1,555,997	+15.765%
2026-06-10	8.6200	8.7350	8.510000	8.5200	-2.181%	1,501,634	+18.075%
2026-06-09	8.8000	8.8700	8.545000	8.7100	+1.515%	2,182,803	+15.499%
2026-06-08	8.5700	8.6950	8.570000	8.5800	+2.021%	1,609,372	+17.249%
2026-06-05	8.5400	8.5700	8.375000	8.4100	-2.775%	1,571,980	+19.620%
2026-06-04	8.4700	8.6500	8.470000	8.6500	+3.469%	1,165,947	+16.301%
2026-06-03	8.4200	8.4400	8.345000	8.3600	+0.120%	925,306	+20.335%
2026-06-02	8.2700	8.3850	8.270000	8.3500	+1.954%	1,220,161	+20.479%
2026-06-01	8.1000	8.2000	8.100000	8.1900	+0.986%	1,472,979	+22.833%
2026-05-29	8.0900	8.2000	8.070000	8.1100	+1.502%	1,939,426	+24.044%
2026-05-28	8.0500	8.0500	7.900000	7.9900	+0.377%	1,929,160	+25.907%
2026-05-27	7.9700	7.9800	7.890000	7.9600	-1.363%	1,752,638	+26.382%
2026-05-26	8.0400	8.0900	8.015000	8.0700	-0.493%	1,547,222	+24.659%
2026-05-22	8.1600	8.1925	8.105000	8.1100	-1.338%	1,024,730	+24.044%
2026-05-21	8.1000	8.2700	8.060000	8.2200	+0.859%	1,312,016	+22.384%
2026-05-20	7.9500	8.1700	7.945000	8.1500	+1.875%	1,499,762	+23.436%
2026-05-19	8.0100	8.1050	7.965000	8.0000	-0.125%	1,152,562	+25.750%
2026-05-18	8.0000	8.0800	7.940000	8.0100	+0.125%	1,441,052	+25.593%
2026-05-15	8.0400	8.0600	7.995000	8.0000	-0.990%	1,373,171	+25.750%
2026-05-14	8.0800	8.1399	8.050000	8.0800	-0.124%	796,209	+24.505%
2026-05-13	8.0000	8.1200	8.000000	8.0900	+2.405%	872,125	+24.351%
2026-05-12	7.8600	7.9000	7.710000	7.9000	0.000%	2,373,486	+27.342%
2026-05-11	7.8900	7.9450	7.869300	7.9000	-0.629%	1,386,798	+27.342%
2026-05-08	7.9400	7.9800	7.910000	7.9500	+0.633%	1,332,583	+26.541%
2026-05-07	8.0800	8.0800	7.900000	7.9000	-3.186%	1,652,758	+27.342%
2026-05-06	8.0600	8.2100	8.035000	8.1600	+3.422%	1,399,394	+23.284%
2026-05-05	7.8300	7.9300	7.770000	7.8900	+1.544%	1,191,648	+27.503%
2026-05-04	7.8000	7.8750	7.740000	7.7700	-0.512%	1,144,895	+29.472%
2026-05-01	7.8800	7.9000	7.750000	7.8100	-3.102%	1,405,170	+28.809%
2026-04-30	7.9300	8.0900	7.930000	8.0600	+2.937%	1,179,586	+24.814%
2026-04-29	7.8600	7.8900	7.810000	7.8300	-0.760%	1,257,141	+28.480%
2026-04-28	7.9900	7.9900	7.830000	7.8900	+1.675%	987,983	+27.503%
2026-04-27	7.7550	7.8250	7.720100	7.7600	-1.398%	1,690,222	+29.639%
2026-04-24	8.0000	8.0800	7.750000	7.8700	-4.837%	2,020,923	+27.827%
2026-04-23	8.3200	8.3750	8.155000	8.2700	-0.601%	2,348,015	+21.644%
2026-04-22	8.3900	8.4000	8.305000	8.3200	+0.241%	1,444,112	+20.913%
2026-04-21	8.4600	8.4600	8.260000	8.3000	-2.238%	2,983,350	+21.205%
2026-04-20	8.5300	8.5550	8.475000	8.4900	-1.394%	1,669,956	+18.492%
2026-04-17	8.6500	8.7350	8.570000	8.6100	-0.462%	2,737,317	+16.841%
2026-04-16	8.7100	8.7500	8.645000	8.6500	-0.231%	1,888,525	+16.301%
2026-04-15	8.6500	8.6800	8.620000	8.6700	+1.880%	1,431,165	+16.032%
2026-04-14	8.4300	8.5300	8.420000	8.5100	+1.189%	1,698,784	+18.214%
2026-04-13	8.1900	8.4100	8.175000	8.4100	+0.719%	1,866,354	+19.620%
2026-04-10	8.3500	8.3700	8.270000	8.3500	-0.358%	1,578,399	+20.479%
2026-04-09	8.2800	8.4100	8.210000	8.3800	-1.988%	2,151,056	+20.048%
2026-04-08	8.5700	8.6400	8.490100	8.5500	+5.948%	1,993,355	+17.661%
2026-04-07	7.9900	8.0800	7.910000	8.0700	-0.124%	2,457,416	+24.659%
2026-04-06	7.9900	8.0900	7.990000	8.0800	+0.248%	1,875,900	+24.505%
2026-04-02	7.8200	8.0800	7.780000	8.0600	-1.104%	1,748,539	+24.814%
2026-04-01	8.2400	8.2400	8.115000	8.1500	+3.295%	2,023,600	+23.436%
2026-03-31	7.6800	7.9150	7.665000	7.8900	+3.543%	1,760,893	+27.503%
2026-03-30	7.6100	7.7350	7.590000	7.6200	+0.528%	2,270,076	+32.021%
2026-03-27	7.7800	7.7800	7.560200	7.5800	-2.067%	2,519,827	+32.718%
2026-03-26	7.8200	7.9000	7.730000	7.7400	-3.250%	1,921,183	+29.974%
2026-03-25	8.0700	8.0900	7.925000	8.0000	+1.781%	2,530,831	+25.750%
2026-03-24	7.7200	7.8900	7.720000	7.8600	+0.512%	2,504,189	+27.990%
2026-03-23	7.8400	7.9800	7.765000	7.8200	+3.714%	3,882,535	+28.645%
2026-03-20	7.6900	7.6900	7.480000	7.5400	-1.567%	3,007,774	+33.422%
2026-03-19	7.5600	7.7200	7.500000	7.6600	+0.922%	2,270,070	+31.332%
2026-03-18	7.6400	7.6950	7.580000	7.5900	-0.524%	1,792,035	+32.543%
2026-03-17	7.6000	7.6750	7.585000	7.6300	+1.194%	1,819,203	+31.848%
2026-03-16	7.5000	7.5900	7.500000	7.5400	+1.892%	1,657,495	+33.422%
2026-03-13	7.5300	7.5400	7.365000	7.4000	-1.202%	1,881,285	+35.946%
2026-03-12	7.5900	7.6150	7.450000	7.4900	-3.728%	2,115,763	+34.312%
2026-03-11	7.7500	7.8400	7.720000	7.7800	-1.269%	2,594,557	+29.306%
2026-03-10	7.8400	8.0100	7.785000	7.8800	+1.546%	2,516,410	+27.665%
2026-03-09	7.5900	7.7850	7.460000	7.7600	+0.910%	2,922,518	+29.639%
2026-03-06	7.6800	7.7250	7.575000	7.6900	-2.038%	2,497,228	+30.819%
2026-03-05	7.9700	8.0200	7.730000	7.8500	-4.268%	3,647,703	+28.153%
2026-03-04	8.1400	8.2150	8.050000	8.2000	+0.613%	1,587,834	+22.683%
2026-03-03	7.9900	8.2097	7.780000	8.1500	-5.780%	5,211,232	+23.436%
2026-03-02	8.5300	8.6700	8.330500	8.6500	-3.889%	3,991,760	+16.301%
2026-02-27	9.2400	9.2900	8.962400	9.0000	-2.174%	2,595,919	+11.778%
2026-02-26	9.1300	9.2000	9.095000	9.2000	+0.327%	1,160,504	+9.348%
2026-02-25	9.0600	9.1750	9.060000	9.1700	+1.326%	763,455	+9.706%
2026-02-24	8.9300	9.0550	8.880000	9.0500	-0.110%	1,156,305	+11.160%
2026-02-23	9.1500	9.2900	8.985000	9.0600	-1.842%	2,217,341	+11.038%
2026-02-20	9.1200	9.2350	8.990100	9.2300	-1.704%	1,330,924	+8.992%
2026-02-19	9.3500	9.3900	9.300000	9.3900	-1.158%	1,903,151	+7.135%
2026-02-18	9.4300	9.5486	9.430000	9.5000	+0.956%	1,146,473	+5.895%
2026-02-17	9.4000	9.4700	9.350000	9.4100	-1.363%	1,736,562	+6.908%
2026-02-13	9.5000	9.5800	9.400000	9.5400	+2.691%	1,621,500	+5.451%
2026-02-12	9.4600	9.4900	9.175000	9.2900	-1.380%	1,499,281	+8.288%
2026-02-11	9.4600	9.5000	9.345000	9.4200	+0.641%	1,407,945	+6.794%
2026-02-10	9.4000	9.5150	9.315000	9.3600	+0.753%	1,874,594	+7.479%
2026-02-09	9.1300	9.3200	9.070000	9.2900	+1.864%	1,161,843	+8.288%
2026-02-06	8.9600	9.1500	8.915000	9.1200	+5.678%	1,801,212	+10.307%
2026-02-05	8.6200	8.7050	8.580000	8.6300	-1.932%	2,314,895	+16.570%
2026-02-04	8.8100	8.9200	8.700000	8.8000	+1.970%	1,694,829	+14.318%
2026-02-03	8.6600	8.6800	8.480000	8.6300	+0.116%	1,285,254	+16.570%
2026-02-02	8.5600	8.6800	8.460900	8.6200	-2.818%	1,446,484	+16.705%
2026-01-30	9.0350	9.0999	8.765000	8.8700	-4.624%	1,652,598	+13.416%
2026-01-29	9.3100	9.4200	9.145000	9.3000	+2.198%	2,814,602	+8.172%
2026-01-28	9.0800	9.1200	9.000000	9.1000	-0.219%	1,442,115	+10.549%
2026-01-27	9.0500	9.1300	9.035400	9.1200	+0.885%	979,057	+10.307%
2026-01-26	9.0600	9.0600	8.980000	9.0400	+0.893%	1,720,717	+11.283%
2026-01-23	8.9500	8.9900	8.890100	8.9600	-0.223%	1,071,682	+12.277%
2026-01-22	8.9900	9.0200	8.950000	8.9800	0.000%	1,025,292	+12.027%
2026-01-21	8.9200	9.0565	8.850000	8.9800	0.000%	1,761,856	+12.027%
2026-01-20	9.0200	9.0800	8.951700	8.9800	-3.337%	2,165,856	+12.027%
2026-01-16	9.3500	9.3500	9.235000	9.2900	-1.065%	811,111	+8.288%
2026-01-15	9.4200	9.4700	9.370000	9.3900	+1.404%	1,139,376	+7.135%
2026-01-14	9.2700	9.2800	9.204300	9.2600	+0.325%	1,495,631	+8.639%
2026-01-13	9.3400	9.3500	9.220000	9.2300	+0.654%	1,381,364	+8.992%
2026-01-12	9.0800	9.2000	9.080000	9.1700	+0.880%	774,601	+9.706%
2026-01-09	9.0700	9.1450	8.990000	9.0900	+2.250%	1,190,122	+10.671%
2026-01-08	8.8300	8.8900	8.810000	8.8900	+0.452%	840,269	+13.161%
2026-01-07	8.9500	9.0000	8.850000	8.8500	+0.454%	1,338,485	+13.672%
2026-01-06	8.8800	8.9050	8.805000	8.8100	+1.498%	1,330,184	+14.188%
2026-01-05	8.6000	8.7000	8.600000	8.6800	+2.722%	900,390	+15.899%
2026-01-02	8.4500	8.4950	8.410000	8.4500	+0.715%	827,550	+19.053%
2025-12-31	8.4000	8.4000	8.360000	8.3900	-0.592%	588,440	+19.905%
2025-12-30	8.4600	8.4600	8.400000	8.4400	-0.118%	504,652	+19.194%
2025-12-29	8.4700	8.4850	8.430000	8.4500	+0.476%	663,655	+19.053%
2025-12-26	8.4300	8.4300	8.385000	8.4100	+1.082%	505,457	+19.620%
2025-12-24	8.3300	8.3600	8.300000	8.3200	-0.716%	613,504	+20.913%
2025-12-23	8.3700	8.3950	8.360000	8.3800	+0.964%	687,895	+20.048%
2025-12-22	8.1750	8.3000	8.175000	8.3000	+0.728%	1,081,677	+21.205%
2025-12-19	8.1700	8.2500	8.150000	8.2400	+0.365%	1,214,375	+22.087%
2025-12-18	8.3000	8.3000	8.210000	8.2100	+1.988%	1,365,643	+22.533%
2025-12-17	8.1000	8.1800	8.035000	8.0500	-1.589%	1,710,527	+24.969%
2025-12-16	8.1400	8.2300	8.100000	8.1800	-2.270%	1,255,669	+22.983%
2025-12-15	8.4200	8.5000	8.345000	8.3700	+0.965%	1,484,331	+20.191%
2025-12-12	8.3500	8.3700	8.245000	8.2900	-0.241%	855,452	+21.351%
2025-12-11	8.2300	8.3600	8.220000	8.3100	+2.340%	1,634,568	+21.059%
2025-12-10	8.0400	8.1500	8.040000	8.1200	+4.370%	1,197,277	+23.892%
2025-12-09	7.7800	7.8250	7.765000	7.7800	-0.256%	913,577	+29.306%
2025-12-08	7.8400	7.8500	7.780000	7.8000	-0.256%	499,520	+28.974%
2025-12-05	7.8500	7.8500	7.770000	7.8200	-1.013%	836,336	+28.645%
2025-12-04	7.9300	7.9800	7.885000	7.9000	+1.935%	684,229	+27.342%
2025-12-03	7.6800	7.7500	7.640000	7.7500	+0.911%	501,151	+29.806%
2025-12-02	7.6700	7.7200	7.640000	7.6800	+0.524%	848,036	+30.990%
2025-12-01	7.5600	7.6800	7.560000	7.6400	+0.792%	967,364	+31.675%
2025-11-28	7.6300	7.6300	7.550000	7.5800	-0.785%	354,360	+32.718%
2025-11-26	7.5000	7.6564	7.465000	7.6400	+4.372%	869,346	+31.675%
2025-11-25	7.2100	7.3300	7.175000	7.3200	+0.412%	800,902	+37.432%
2025-11-24	7.1900	7.3066	7.180000	7.2900	+1.816%	855,485	+37.997%
2025-11-21	7.1600	7.1850	7.050000	7.1600	+2.579%	2,677,816	+40.503%
2025-11-20	7.2200	7.2200	6.980000	6.9800	-0.143%	2,594,281	+44.126%
2025-11-19	6.9300	7.0000	6.920000	6.9900	+0.720%	955,533	+43.920%
2025-11-18	6.9100	6.9600	6.880000	6.9400	-0.715%	920,360	+44.957%
2025-11-17	7.1000	7.1200	6.950000	6.9900	-5.413%	878,186	+43.920%
2025-11-14	7.3000	7.4400	7.300000	7.3900	+0.956%	545,181	+36.130%
2025-11-13	7.4200	7.4300	7.300000	7.3200	-0.543%	573,609	+37.432%
2025-11-12	7.3000	7.3800	7.290000	7.3600	+2.222%	380,130	+36.685%
2025-11-11	7.1700	7.2200	7.155000	7.2000	0.000%	343,985	+39.722%
2025-11-10	7.1500	7.2200	7.125000	7.2000	+1.408%	518,844	+39.722%
2025-11-07	7.0900	7.1100	6.990000	7.1000	+0.424%	719,138	+41.690%
2025-11-06	7.0500	7.1000	7.000000	7.0700	+1.580%	648,979	+42.291%
2025-11-05	6.8800	6.9800	6.880000	6.9600	-0.287%	444,409	+44.540%
2025-11-04	6.9900	7.0500	6.960000	6.9800	-2.241%	615,382	+44.126%
2025-11-03	7.1400	7.1500	7.090000	7.1400	+0.281%	423,638	+40.896%
2025-10-31	7.0900	7.1300	7.070000	7.1200	+0.850%	1,290,251	+41.292%
2025-10-30	7.1000	7.1500	7.060000	7.0600	-0.141%	614,682	+42.493%
2025-10-29	7.1100	7.1300	7.045000	7.0700	-1.942%	679,140	+42.291%
2025-10-28	7.1900	7.2800	7.130000	7.2100	+1.836%	578,781	+39.528%
2025-10-27	7.1200	7.1300	7.070000	7.0800	+2.312%	909,480	+42.090%
2025-10-24	6.9300	6.9300	6.880000	6.9200	-0.575%	408,283	+45.376%
2025-10-23	6.9400	6.9800	6.930000	6.9600	-0.571%	377,560	+44.540%
2025-10-22	7.0500	7.0500	6.950000	7.0000	-0.990%	598,001	+43.714%
2025-10-21	7.0500	7.0700	7.030000	7.0700	-0.702%	474,817	+42.291%
2025-10-20	7.0900	7.1200	7.080000	7.1200	+1.280%	424,970	+41.292%
2025-10-17	6.9300	7.0300	6.930000	7.0300	0.000%	531,846	+43.101%
2025-10-16	7.0900	7.1000	7.010000	7.0300	-0.425%	719,849	+43.101%
2025-10-15	7.0500	7.1295	7.010000	7.0600	+2.467%	660,669	+42.493%
2025-10-14	6.7800	6.9399	6.780000	6.8900	+0.731%	629,590	+46.009%
2025-10-13	6.8400	6.8400	6.745000	6.8400	+1.634%	979,920	+47.076%
2025-10-10	6.9900	6.9900	6.710000	6.7300	-5.874%	922,946	+49.480%
2025-10-09	7.2300	7.2400	7.125000	7.1500	-0.140%	465,055	+40.699%
2025-10-08	7.1600	7.1800	7.145000	7.1600	+0.703%	534,844	+40.503%
2025-10-07	7.2200	7.2300	7.110000	7.1100	-2.869%	675,120	+41.491%
2025-10-06	7.3000	7.3500	7.280000	7.3200	+1.808%	847,490	+37.432%
2025-10-03	7.1700	7.2100	7.160000	7.1900	+1.268%	601,223	+39.917%
2025-10-02	7.1100	7.1200	7.041100	7.1000	-0.560%	362,383	+41.690%
2025-10-01	7.2200	7.2200	7.110000	7.1400	-1.788%	655,656	+40.896%
2025-09-30	7.3800	7.3800	7.240000	7.2700	-2.416%	653,518	+38.377%
2025-09-29	7.4600	7.4800	7.410000	7.4500	-1.325%	463,849	+35.034%
2025-09-26	7.4900	7.5700	7.480000	7.5500	+1.478%	532,270	+33.245%
2025-09-25	7.4100	7.4400	7.365000	7.4400	+1.224%	670,997	+35.215%
2025-09-24	7.4300	7.4300	7.320000	7.3500	-1.606%	523,198	+36.871%
2025-09-23	7.5200	7.5400	7.445000	7.4700	-0.267%	469,593	+34.672%
2025-09-22	7.4800	7.5000	7.445000	7.4900	+0.268%	233,674	+34.312%
2025-09-19	7.4800	7.4850	7.440000	7.4700	-1.190%	328,153	+34.672%
2025-09-18	7.5200	7.5600	7.500000	7.5600	+0.935%	399,828	+33.069%
2025-09-17	7.5600	7.5700	7.455000	7.4900	-0.795%	478,431	+34.312%
2025-09-16	7.5900	7.5900	7.535000	7.5500	0.000%	379,434	+33.245%
2025-09-15	7.5800	7.5800	7.530000	7.5500	+0.533%	422,333	+33.245%
2025-09-12	7.5000	7.5600	7.460000	7.5100	-0.530%	520,556	+33.955%
2025-09-11	7.4600	7.5500	7.460000	7.5500	+1.206%	517,168	+33.245%
2025-09-10	7.4400	7.4967	7.430000	7.4600	+0.811%	347,403	+34.853%
2025-09-09	7.3800	7.4000	7.320000	7.4000	-0.404%	505,243	+35.946%
2025-09-08	7.3600	7.4500	7.350000	7.4300	+3.194%	329,391	+35.397%
2025-09-05	7.2500	7.2700	7.160000	7.2000	+0.559%	315,527	+39.722%
2025-09-04	7.1400	7.1700	7.095000	7.1600	+1.273%	294,561	+40.503%
2025-09-03	7.0000	7.0800	7.000000	7.0700	-1.257%	529,694	+42.291%
2025-09-02	7.0700	7.1600	7.050000	7.1600	-0.417%	311,072	+40.503%
2025-08-29	7.1800	7.2000	7.071500	7.1900	-1.642%	534,994	+39.917%
2025-08-28	7.2800	7.3200	7.267000	7.3100	+1.247%	329,969	+37.620%
2025-08-27	7.2300	7.2300	7.130000	7.2200	-1.366%	288,065	+39.335%
2025-08-26	7.2700	7.3200	7.270000	7.3200	+0.274%	265,481	+37.432%
2025-08-25	7.3500	7.3510	7.290000	7.3000	-0.950%	452,864	+37.808%
2025-08-22	7.2200	7.3950	7.220000	7.3700	+2.219%	524,587	+36.499%
2025-08-21	7.2100	7.2300	7.175000	7.2100	-0.689%	723,086	+39.528%
2025-08-20	7.2600	7.2800	7.230000	7.2600	-1.090%	772,825	+38.567%
2025-08-19	7.3800	7.4200	7.311000	7.3400	-1.078%	932,210	+37.057%
2025-08-18	7.4000	7.4400	7.390400	7.4200	+0.542%	497,556	+35.580%
2025-08-15	7.4400	7.4599	7.371100	7.3800	+1.653%	398,252	+36.314%
2025-08-14	7.1900	7.2800	7.190000	7.2600	+0.138%	445,592	+38.567%
2025-08-13	7.2000	7.2600	7.200000	7.2500	+0.277%	401,510	+38.759%
2025-08-12	7.1400	7.2300	7.140000	7.2300	+2.991%	360,625	+39.142%
2025-08-11	7.0900	7.0900	7.020000	7.0200	-0.707%	299,349	+43.305%
2025-08-08	7.0500	7.0900	6.990000	7.0700	+1.727%	330,377	+42.291%
2025-08-07	6.9300	7.0000	6.920000	6.9500	+1.017%	335,438	+44.748%
2025-08-06	6.8100	6.8900	6.800000	6.8800	+1.475%	377,515	+46.221%
2025-08-05	6.7900	6.8099	6.745000	6.7800	+0.296%	299,934	+48.378%
2025-08-04	6.7000	6.7650	6.700000	6.7600	+1.198%	362,139	+48.817%
2025-08-01	6.6700	6.7400	6.590000	6.6800	+0.451%	732,212	+50.599%
2025-07-31	6.7200	6.7300	6.630000	6.6500	-1.189%	428,263	+51.278%
2025-07-30	6.7800	6.7900	6.705000	6.7300	-3.720%	816,385	+49.480%
2025-07-29	6.9200	7.2000	6.920000	6.9900	+4.641%	1,529,435	+43.920%
2025-07-28	6.7200	6.7200	6.640000	6.6800	-1.620%	432,885	+50.599%
2025-07-25	6.7400	6.7950	6.720000	6.7900	+0.593%	438,793	+48.159%
2025-07-24	6.8000	6.8000	6.730000	6.7500	-1.747%	720,769	+49.037%
2025-07-23	6.6900	6.8900	6.690000	6.8700	+6.019%	1,072,831	+46.434%
2025-07-22	6.4200	6.5000	6.420000	6.4800	+1.408%	439,250	+55.247%
2025-07-21	6.2100	6.4300	6.210000	6.3900	+1.108%	443,385	+57.433%
2025-07-18	6.3300	6.3300	6.300000	6.3200	-0.472%	429,084	+59.177%
2025-07-17	6.2900	6.3550	6.285000	6.3500	+0.794%	624,781	+58.425%
2025-07-16	6.3500	6.3500	6.220000	6.3000	-0.787%	911,571	+59.683%
2025-07-15	6.4000	6.4000	6.315000	6.3500	-1.398%	357,445	+58.425%
2025-07-14	6.4100	6.4600	6.395000	6.4400	+0.312%	415,859	+56.211%
2025-07-11	6.4000	6.4300	6.360000	6.4200	+0.156%	466,783	+56.698%
2025-07-10	6.3500	6.4150	6.350000	6.4100	+0.470%	449,962	+56.942%
2025-07-09	6.3600	6.3800	6.340000	6.3800	+0.790%	347,304	+57.680%
2025-07-08	6.3000	6.3500	6.300000	6.3300	+0.796%	345,743	+58.926%
2025-07-07	6.3700	6.4100	6.260000	6.2800	-3.533%	496,622	+60.191%
2025-07-03	6.4700	6.5200	6.460000	6.5100	-0.611%	311,890	+54.531%
2025-07-02	6.5100	6.5600	6.490000	6.5500	-0.304%	938,958	+53.588%
2025-07-01	6.5600	6.5950	6.510000	6.5700	-0.152%	690,114	+53.120%
2025-06-30	6.6000	6.6100	6.550000	6.5800	-0.303%	378,771	+52.888%
2025-06-27	6.5500	6.6400	6.545000	6.6000	+4.430%	886,882	+52.424%
2025-06-26	6.2900	6.3350	6.250000	6.3200	+1.771%	441,031	+59.177%
2025-06-25	6.1800	6.2200	6.170000	6.2100	-0.640%	346,463	+61.997%
2025-06-24	6.1900	6.2500	6.180000	6.2500	+1.792%	709,600	+60.960%
2025-06-23	6.0600	6.1500	6.020000	6.1400	-0.325%	415,717	+63.844%
2025-06-20	6.2300	6.2700	6.160000	6.1600	-1.597%	564,899	+63.312%
2025-06-18	6.2700	6.3050	6.250000	6.2600	+2.623%	541,209	+60.703%
2025-06-17	6.1600	6.1600	6.100000	6.1000	-1.454%	336,058	+64.918%
2025-06-16	6.2000	6.2550	6.190000	6.1900	+0.324%	391,699	+62.520%
2025-06-13	6.1300	6.2050	6.120000	6.1700	-1.280%	542,833	+63.047%
2025-06-12	6.1900	6.2500	6.190000	6.2500	+1.297%	424,991	+60.960%
2025-06-11	6.2100	6.2100	6.150000	6.1700	-0.484%	405,433	+63.047%
2025-06-10	6.2100	6.2300	6.169100	6.2000	-0.322%	379,223	+62.258%
2025-06-09	6.2400	6.2484	6.190000	6.2200	-0.321%	466,138	+61.736%
2025-06-06	6.2000	6.2400	6.180000	6.2400	+1.463%	369,717	+61.218%
2025-06-05	6.1500	6.1600	6.106764	6.1500	+0.655%	637,770	+63.577%
2025-06-04	6.1000	6.1400	6.100000	6.1100	-0.489%	507,342	+64.648%
2025-06-03	6.0700	6.1400	6.070000	6.1400	-0.486%	496,023	+63.844%
2025-06-02	6.0900	6.1700	6.090000	6.1700	+1.314%	424,029	+63.047%
2025-05-30	6.0800	6.1400	6.030000	6.0900	+0.995%	495,103	+65.189%
2025-05-29	6.0500	6.1080	5.960000	6.0300	-0.331%	504,462	+66.833%
2025-05-28	6.0500	6.0900	6.040000	6.0500	-2.104%	441,845	+66.281%
2025-05-27	6.0800	6.1800	6.075000	6.1800	+4.040%	400,857	+62.783%
2025-05-23	5.8800	5.9600	5.870000	5.9400	-0.835%	396,694	+69.360%
2025-05-22	5.9800	6.0100	5.940000	5.9900	+0.503%	307,160	+67.947%
2025-05-21	5.9600	6.0300	5.950000	5.9600	-0.168%	483,866	+68.792%
2025-05-20	5.9400	5.9800	5.910000	5.9700	+0.168%	336,856	+68.509%
2025-05-19	5.9000	5.9700	5.870000	5.9600	-0.667%	554,751	+68.792%
2025-05-16	5.9800	6.0200	5.970000	6.0000	+1.180%	400,503	+67.667%
2025-05-15	5.9500	5.9501	5.890000	5.9300	-1.167%	469,144	+69.646%
2025-05-14	5.9700	6.0200	5.952800	6.0000	+1.351%	740,517	+67.667%
2025-05-13	5.8500	5.9250	5.850000	5.9200	+1.893%	816,445	+69.932%
2025-05-12	5.7900	5.8300	5.772500	5.8100	+3.197%	772,796	+73.150%
2025-05-09	5.6400	5.6500	5.610000	5.6300	+1.259%	481,901	+78.686%
2025-05-08	5.5500	5.6000	5.540000	5.5600	+1.091%	541,485	+80.935%
2025-05-07	5.5200	5.5600	5.480000	5.5000	-0.362%	1,180,365	+82.909%
2025-05-06	5.5200	5.5800	5.510000	5.5200	-0.719%	433,667	+82.246%
2025-05-05	5.5700	5.5900	5.530000	5.5600	0.000%	672,851	+80.935%
2025-05-02	5.5000	5.5700	5.480000	5.5600	+0.907%	873,228	+80.935%
2025-05-01	5.5000	5.5800	5.500000	5.5100	-0.721%	880,251	+82.577%
2025-04-30	5.5200	5.5800	5.450000	5.5500	-0.893%	1,191,020	+81.261%
2025-04-29	5.5700	5.6200	5.555000	5.6000	+0.539%	647,151	+79.643%
2025-04-28	5.5400	5.5800	5.510000	5.5700	-3.633%	978,178	+80.610%
2025-04-25	5.8000	5.8100	5.710000	5.7800	+1.404%	912,582	+74.048%
2025-04-24	5.7000	5.7000	5.630000	5.7000	+1.604%	1,690,876	+76.491%
2025-04-23	5.6700	5.6900	5.590000	5.6100	+0.179%	1,114,269	+79.323%
2025-04-22	5.5700	5.6300	5.545000	5.6000	+2.752%	1,317,049	+79.643%
2025-04-21	5.4200	5.4983	5.420000	5.4500	-0.909%	1,342,573	+84.587%
2025-04-17	5.4500	5.5700	5.450000	5.5000	+2.230%	1,088,523	+82.909%
2025-04-16	5.4100	5.4500	5.305000	5.3800	-0.921%	1,099,557	+86.989%
2025-04-15	5.4300	5.4700	5.400100	5.4300	+0.929%	929,763	+85.267%
2025-04-14	5.4000	5.4300	5.335000	5.3800	+1.318%	1,181,454	+86.989%
2025-04-11	5.2300	5.3300	5.125000	5.3100	+4.734%	2,453,287	+89.454%
2025-04-10	5.3600	5.3600	4.965000	5.0700	-7.143%	1,401,349	+98.422%
2025-04-09	4.9300	5.5383	4.860000	5.4600	+10.303%	2,751,062	+84.249%
2025-04-08	5.3000	5.3300	4.880000	4.9500	-1.590%	1,754,850	+103.232%
2025-04-07	5.0000	5.3300	4.905000	5.0300	-2.708%	2,497,762	+100.000%

document.getElementById("PnLn8p").onerror = function(){this.style.display='none';}; .dark-mode .tMC0xq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tMC0xq{ color: #333333; background-color: white; border: 2px solid #333333; }NMRNomura Holdings, Incstock NYSE ADR

NMR
Nomura Holdings, Inc
stock NYSE ADR