Skip to main content
NMR logo

Nomura Holdings, Inc.

NMRNYSEFinancialsCapital Markets

$8.98Today:- (-)1Y +29.89%

As of Oct 23, 2026 close

Market cap
$27.04B
P/E (TTM)
10.52
Forward P/E
9.94
Dividend yield
1.32%
52-week range
$6.88$10.94
Volume (live)
-
Avg. volume (3M)
716.79K

Nomura Holdings (NMR) Historical Stock Prices

Analyze Nomura Holdings (NMR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Nomura Holdings (NMR) Interactive Price Chart

Interactive historical price chart showing Nomura Holdings stock price movements and trends across multiple time periods.

Loading chart...

NMR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NMR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20268.949.018.938.988.98719.08K
Oct 22, 20269.089.159.019.049.04633.84K
Oct 21, 20269.269.269.159.229.22971.95K
Oct 20, 20269.039.229.009.139.13869.80K
Oct 19, 20269.259.269.119.129.12700.34K
Oct 16, 20269.339.399.209.249.24628.78K
Oct 15, 20269.199.299.149.289.28717.82K
Oct 14, 20269.299.319.009.269.26725.76K
Oct 13, 20269.689.729.539.589.58686.80K
Oct 12, 20269.619.669.549.579.57774.27K
Oct 9, 20269.489.629.449.599.59594.24K
Oct 8, 20269.459.549.359.549.54782.47K
Oct 7, 20269.589.589.449.539.53729.59K
Oct 6, 20269.809.839.699.789.78567.79K
Oct 5, 20269.709.819.669.759.75585.63K
Oct 2, 20269.679.759.649.739.73881.80K
Oct 1, 20269.739.799.549.749.74762.80K
Sep 30, 20269.929.939.779.789.78484.67K
Sep 29, 20269.949.949.799.919.91549.18K
Sep 28, 202610.0310.1310.0110.0210.02623.33K
Sep 25, 202610.0010.099.9610.0610.06591.10K
Sep 24, 20269.779.789.669.779.771.24M
Sep 23, 20269.8810.069.829.849.84661.03K
Sep 22, 202610.1510.239.949.969.96601.31K
Sep 21, 202610.1810.2110.1010.1410.14374.96K
Sep 18, 202610.1310.139.9610.0710.07549.96K
Sep 17, 202610.3410.3610.2310.2310.23719.67K
Sep 16, 202610.6110.6510.3210.4510.45914.49K
Sep 15, 202610.6510.6610.5210.6110.61764.14K
Sep 14, 202610.7410.8410.7010.7310.731.10M
Sep 11, 202610.8510.9410.8210.8610.86883.57K
Sep 10, 202610.7010.7010.5410.5410.54973.35K
Sep 9, 202610.6310.6310.4310.4510.45873.97K
Sep 8, 202610.7310.7910.6310.6310.63784.68K
Sep 4, 202610.6410.7110.5910.6510.65636.08K
Sep 3, 202610.4410.6310.4410.6210.62705.31K
Sep 2, 202610.1410.2710.1410.2510.25502.58K
Sep 1, 202610.1610.3010.1410.1710.17992.85K
Aug 31, 202610.2410.2810.1610.1810.18443.35K
Aug 28, 202610.2910.3610.2410.3010.30660.93K
Aug 27, 202610.0910.1610.0910.1210.12708.62K
Aug 26, 202610.0510.1110.0410.0510.05421.19K
Aug 25, 20269.889.949.829.919.91543.41K
Aug 24, 20269.719.789.699.769.76584.23K
Aug 21, 20269.649.749.649.729.72536.73K
Aug 20, 20269.529.559.459.459.45678.73K
Aug 19, 20269.669.719.519.519.511.10M
Aug 18, 20269.769.779.639.659.65489.67K
Aug 17, 20269.789.889.789.819.81568.34K
Aug 14, 20269.939.949.819.829.82487.68K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.