Nomura Holdings, Inc. NMR
9.70 USD +0.14 (+1.46%)
Regular-session close
9.70 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
9.62 Day range 9.80
6.94 52-week range 10.86
- YTD
- +15.61%
- 1 year
- +32.51%
NMR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.70 | 9.80 | 9.62 | 9.70 | +0.14 | +1.46% | 824,369 |
| Nov 12, 2026 | 9.66 | 9.69 | 9.56 | 9.56 | -0.13 | -1.34% | 874,300 |
| Nov 11, 2026 | 9.68 | 9.74 | 9.58 | 9.69 | +0.18 | +1.89% | 1,086,000 |
| Nov 10, 2026 | 9.47 | 9.54 | 9.42 | 9.51 | -0.11 | -1.14% | 966,200 |
| Nov 9, 2026 | 9.52 | 9.68 | 9.49 | 9.62 | +0.20 | +2.12% | 1,062,900 |
| Nov 6, 2026 | 9.34 | 9.54 | 9.31 | 9.42 | -0.09 | -0.95% | 1,390,900 |
| Nov 5, 2026 | 9.91 | 9.98 | 9.44 | 9.51 | -0.28 | -2.86% | 1,715,200 |
| Nov 4, 2026 | 9.61 | 9.80 | 9.61 | 9.79 | +0.32 | +3.38% | 1,067,200 |
| Nov 3, 2026 | 9.56 | 9.61 | 9.46 | 9.47 | -0.10 | -1.04% | 1,200,600 |
| Nov 2, 2026 | 9.53 | 9.68 | 9.42 | 9.57 | +0.19 | +2.03% | 857,600 |
| Oct 30, 2026 | 9.43 | 9.53 | 9.30 | 9.38 | -0.09 | -0.95% | 2,482,200 |
| Oct 29, 2026 | 9.30 | 9.50 | 9.30 | 9.47 | +0.35 | +3.84% | 2,632,100 |
| Oct 28, 2026 | 9.11 | 9.15 | 8.99 | 9.12 | +0.01 | +0.11% | 679,700 |
| Oct 27, 2026 | 9.11 | 9.14 | 9.05 | 9.11 | +0.12 | +1.33% | 642,600 |
| Oct 26, 2026 | 9.04 | 9.06 | 8.99 | 8.99 | +0.01 | +0.11% | 762,500 |
| Oct 23, 2026 | 8.94 | 9.01 | 8.93 | 8.98 | -0.06 | -0.66% | 719,100 |
| Oct 22, 2026 | 9.08 | 9.15 | 9.01 | 9.04 | -0.18 | -1.95% | 633,900 |
| Oct 21, 2026 | 9.26 | 9.26 | 9.16 | 9.22 | +0.09 | +0.99% | 972,000 |
| Oct 20, 2026 | 9.03 | 9.23 | 9.00 | 9.13 | +0.01 | +0.11% | 869,800 |
| Oct 19, 2026 | 9.25 | 9.26 | 9.11 | 9.12 | -0.12 | -1.30% | 700,300 |
| Oct 16, 2026 | 9.33 | 9.40 | 9.20 | 9.24 | -0.04 | -0.43% | 628,800 |
| Oct 15, 2026 | 9.19 | 9.29 | 9.14 | 9.28 | +0.02 | +0.22% | 717,800 |
| Oct 14, 2026 | 9.29 | 9.31 | 9.00 | 9.26 | -0.32 | -3.34% | 725,800 |
| Oct 13, 2026 | 9.68 | 9.72 | 9.53 | 9.58 | +0.01 | +0.10% | 686,800 |
| Oct 12, 2026 | 9.61 | 9.66 | 9.54 | 9.57 | -0.02 | -0.21% | 774,300 |
| Oct 9, 2026 | 9.48 | 9.62 | 9.44 | 9.59 | +0.05 | +0.52% | 594,200 |
| Oct 8, 2026 | 9.45 | 9.55 | 9.35 | 9.54 | +0.01 | +0.10% | 782,500 |
| Oct 7, 2026 | 9.58 | 9.58 | 9.44 | 9.53 | -0.25 | -2.56% | 729,600 |
| Oct 6, 2026 | 9.80 | 9.83 | 9.69 | 9.78 | +0.03 | +0.31% | 567,900 |
| Oct 5, 2026 | 9.70 | 9.81 | 9.66 | 9.75 | +0.02 | +0.21% | 585,600 |
| Oct 2, 2026 | 9.67 | 9.75 | 9.64 | 9.73 | -0.01 | -0.10% | 886,200 |
| Oct 1, 2026 | 9.73 | 9.80 | 9.55 | 9.74 | -0.04 | -0.41% | 767,100 |
| Sep 30, 2026 | 9.92 | 9.93 | 9.77 | 9.78 | -0.13 | -1.31% | 484,700 |
| Sep 29, 2026 | 9.94 | 9.94 | 9.80 | 9.91 | -0.11 | -1.10% | 549,900 |
| Sep 28, 2026 | 10.03 | 10.14 | 10.01 | 10.02 | -0.04 | -0.40% | 623,500 |
| Sep 25, 2026 | 10.00 | 10.09 | 9.96 | 10.06 | +0.29 | +2.97% | 591,100 |
| Sep 24, 2026 | 9.77 | 9.78 | 9.66 | 9.77 | -0.07 | -0.71% | 1,239,200 |
| Sep 23, 2026 | 9.88 | 10.06 | 9.82 | 9.84 | -0.12 | -1.20% | 661,000 |
| Sep 22, 2026 | 10.15 | 10.23 | 9.94 | 9.96 | -0.18 | -1.78% | 601,300 |
| Sep 21, 2026 | 10.18 | 10.21 | 10.10 | 10.14 | +0.07 | +0.70% | 375,000 |
| Sep 18, 2026 | 10.14 | 10.14 | 9.96 | 10.07 | -0.16 | -1.56% | 550,000 |
| Sep 17, 2026 | 10.34 | 10.36 | 10.23 | 10.23 | -0.22 | -2.11% | 719,700 |
| Sep 16, 2026 | 10.61 | 10.65 | 10.32 | 10.45 | -0.16 | -1.51% | 914,500 |
| Sep 15, 2026 | 10.65 | 10.66 | 10.52 | 10.61 | -0.12 | -1.12% | 764,100 |
| Sep 14, 2026 | 10.74 | 10.84 | 10.70 | 10.73 | -0.13 | -1.20% | 1,101,100 |
| Sep 11, 2026 | 10.85 | 10.94 | 10.82 | 10.86 | +0.32 | +3.04% | 884,000 |
| Sep 10, 2026 | 10.70 | 10.70 | 10.54 | 10.54 | +0.09 | +0.86% | 1,054,500 |
| Sep 9, 2026 | 10.63 | 10.63 | 10.43 | 10.45 | -0.18 | -1.69% | 964,900 |
| Sep 8, 2026 | 10.73 | 10.79 | 10.63 | 10.63 | -0.02 | -0.19% | 873,100 |
| Sep 4, 2026 | 10.64 | 10.72 | 10.59 | 10.65 | +0.03 | +0.28% | 636,100 |
| Sep 3, 2026 | 10.44 | 10.63 | 10.44 | 10.62 | +0.37 | +3.61% | 705,300 |
| Sep 2, 2026 | 10.14 | 10.27 | 10.14 | 10.25 | +0.08 | +0.79% | 502,600 |
| Sep 1, 2026 | 10.16 | 10.31 | 10.14 | 10.17 | -0.01 | -0.10% | 991,300 |
| Aug 31, 2026 | 10.24 | 10.28 | 10.16 | 10.18 | -0.12 | -1.17% | 442,300 |
| Aug 28, 2026 | 10.29 | 10.36 | 10.24 | 10.30 | +0.18 | +1.78% | 660,600 |
| Aug 27, 2026 | 10.09 | 10.16 | 10.09 | 10.12 | +0.07 | +0.70% | 708,600 |
| Aug 26, 2026 | 10.05 | 10.11 | 10.05 | 10.05 | +0.14 | +1.41% | 421,200 |
| Aug 25, 2026 | 9.88 | 9.94 | 9.83 | 9.91 | +0.15 | +1.54% | 543,400 |
| Aug 24, 2026 | 9.71 | 9.78 | 9.69 | 9.76 | +0.04 | +0.41% | 584,200 |
| Aug 21, 2026 | 9.64 | 9.74 | 9.64 | 9.72 | +0.27 | +2.86% | 536,700 |
| Aug 20, 2026 | 9.52 | 9.56 | 9.45 | 9.45 | -0.06 | -0.63% | 678,600 |
| Aug 19, 2026 | 9.66 | 9.71 | 9.51 | 9.51 | -0.14 | -1.45% | 1,096,200 |
| Aug 18, 2026 | 9.76 | 9.77 | 9.63 | 9.65 | -0.16 | -1.63% | 489,600 |
| Aug 17, 2026 | 9.78 | 9.88 | 9.78 | 9.81 | -0.01 | -0.10% | 568,300 |
| Aug 14, 2026 | 9.93 | 9.94 | 9.82 | 9.82 | -0.18 | -1.80% | 487,700 |
65 days, newest first. Daily bars as drawn on the NMR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.