Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Nomura Holdings, Inc. logo
8604.T
Nomura Holdings, Inc.
06:30:00
1408.5 ¥
0.0000 (%0.00)
Previous Close: 1435
Day Low₺1397.5
Day High₺1443
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

8604.T: Nomura Holdings, Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,000.4506
CLOSE 1,000.0091

Low

LOW 672

High

HIGH 1,334
DATEOPENHIGHLOWCLOSE
01/06/2025933.7938.5906.6919.1
01/07/2025925944.6916.8928.5
01/08/2025925926.4908.3912.8
01/09/2025916919.3908909.6
01/10/2025905906.8894.6899.1
01/14/2025899.5901.5887.6892
01/15/2025897.2902.9885.3887.9
01/16/2025908.9924.4905.2916.9
01/17/2025912934.6906.1932
01/20/2025938949.9935.4949.9
01/21/2025953956940.5951.7
01/22/2025973979.3965.7965.7
01/23/2025970972.6961963
01/24/2025974.9983.8968.5974.1
01/27/2025987.8995.8982.4986
01/28/2025974.6990.9972976.6
01/29/2025989.81,000985.1996.9
01/30/20259961,000990.6996.4
01/31/2025996.41,024.5989.51,019
02/03/2025989.8996979.3990.2
02/04/20251,006.51,006.5994.6998.3
02/05/20251,0051,011.5993.21,000
02/06/20251,0501,0801,037.51,037.5
02/07/20251,0421,0521,0291,036
02/10/20251,0371,0481,033.51,042
02/12/20251,0231,028999.11,003.5
02/13/20251,0171,0541,014.51,044.5
02/14/20251,0471,047.51,026.51,031.5
02/17/20251,0381,0401,0291,031.5
02/18/20251,0311,0321,0171,021.5
02/19/20251,0151,031.51,012.51,022.5
02/20/20251,013.51,016.5996.51,004
02/21/2025986.71,003978.3997.6
02/25/2025980.1999.7980.1992.9
02/26/2025989992.4972.7982.6
02/27/20259881,0039831,000.5
02/28/2025984992.9964.1968
03/03/20259981,001973991.1
03/04/2025986.1987.7967.3976
03/05/2025977987.6968.3983
03/06/2025989.8991.9981.4985.5
03/07/2025975978.6963.6965.3
03/10/2025965974.3958.5958.5
03/11/2025921924.6897.3916.6
03/12/2025940.8949.1925.6927
03/13/2025941.4943.9918918
03/14/2025909.4933.2909.4928.6
03/17/2025950960947947
03/18/2025965971.4959.2964.1
03/19/2025964977.3961967
03/21/2025965.1990.8961.3981
03/24/20259961,005.5983988.8
03/25/20251,0001,002987.7991
03/26/2025996999.4989.2999
03/27/2025989.41,008.5987.71,008.5
03/28/2025977978.9955.4961.4
03/31/2025916.4924.1900.5908.2
04/01/2025923.2932912.7914
04/02/2025923927.6906.6919.7
04/03/2025850869.7840850.1
04/04/2025820.1829779.1812.5
04/07/2025676739.2672705.6
04/08/2025750.6790.3750759
04/09/2025714739.7703.6721.2
04/10/2025815815766.3787.3
04/11/2025748.5767.8733.3763
04/14/2025779.8784.9768769.2
04/15/2025778791.2774774.1
04/16/2025783.8784.2761.7771
04/17/2025768.3782.9763.5782.3
04/18/2025785795.6779.4790.9
04/21/2025788.5788.5768.1775.2
04/22/2025767.5780763.5778.7
04/23/2025803804.3788796.1
04/24/2025803825.4802.2811.6
04/25/2025826828.8814815.4
04/28/2025815.4822.1790.2791.9
04/30/2025789796.7784.1791.2
05/01/2025796.9800.1787.3797.1
05/02/2025799803.8787.9790
05/07/2025781801.9780798.3
05/08/2025803810.3794.3803.8
05/09/2025818.8827.5812.9824
05/12/2025831.4842.9827841.2
05/13/2025883.4888.8871874
05/14/2025878888.8872.2887.6
05/15/2025876.5879861.6862
05/16/2025862876.1860.2876.1
05/19/2025857.7864848.7858.6
05/20/2025877.5877.5861.8861.8
05/21/2025870.9872.5863.8865
05/22/2025858867.5855.3863.7
05/23/2025869.6871859859
05/26/2025860.1866.6857865.2
05/27/2025866.6877863.2874.1
05/28/2025886.2886.8875.4875.4
05/29/2025876.3885.1876.1883.8
05/30/2025872.3892.1871.6888.3
06/02/2025884884.5874.7880.5
06/03/2025880.4883874.1876.5
06/04/2025881891.6880.1887.2
06/05/2025887896.4883883
06/06/2025890900.7887.5894.6
06/09/2025900907.1896.1897.6
06/10/2025899.1909.8895895
06/11/2025890894882.6891.5
06/12/2025891.4894885.8889.9
06/13/2025886.9889.8876.5878.6
06/16/2025880891.4880888.3
06/17/2025895895.1890893.7
06/18/2025893.6916.5892.8916.5
06/19/2025919925909.8911.5
06/20/2025912920.7898.3898.3
06/23/2025890.5891.5881.6890
06/24/2025902.8906.3894.4898.6
06/25/2025912912.8895898.8
06/26/2025900.5907.8896.8903.6
06/27/2025916952915.5944.5
06/30/2025950.4964.7948.5952
07/01/2025948948.4931.8936.9
07/02/2025935940.3926.1934.6
07/03/2025932.3934920.7927.8
07/04/2025936945.3931.4933.1
07/07/2025933933.4915.2918.5
07/08/2025911.1922.8911917.6
07/09/2025923927.9917.6926.4
07/10/2025926.7929.1920.1928.4
07/11/2025935949930.6943.8
07/14/2025941945.6932.3942.7
07/15/2025942.9953.4938939.3
07/16/2025936.9939924.7925.9
07/17/2025928935.9926.2933
07/18/2025940943.6932.8933.8
07/22/2025934951.6934943.9
07/23/2025958.9988.2957.3983.4
07/24/20259961,002989.5991.6
07/25/2025991999.9985.2995.8
07/28/20251,0031,006990.4993
07/29/2025996.21,005.5990.9996.2
07/30/20251,0081,0129781,005.5
07/31/2025998.21,006990.51,005
08/01/2025999.51,012.5995.41,008
08/04/2025979.8984.7969982.1
08/05/2025984.2998981996.8
08/06/2025995.51,004994.61,002
08/07/20251,003.51,0191,0031,017.5
08/08/20251,0181,029.51,016.51,025.5
08/12/20251,0351,0581,034.51,051
08/13/20251,0641,074.51,0581,065.5
08/14/20251,0581,064.51,050.51,059.5
08/15/20251,067.51,0881,063.51,088
08/18/20251,0981,1001,083.51,090
08/19/20251,0991,0991,0771,077
08/20/20251,0711,071.51,0551,061
08/21/20251,0551,0621,0461,056.5
08/22/20251,053.51,0691,051.51,067.5
08/25/20251,0891,0921,0781,079
08/26/20251,0811,084.51,058.51,069.5
08/27/20251,0611,069.51,0571,059.5
08/28/20251,0571,069.51,053.51,068.5
08/29/20251,0641,0651,0551,060
09/01/20251,0551,062.51,044.51,046
09/02/20251,0471,062.51,046.51,060
09/03/20251,0581,0611,028.51,033.5
09/04/20251,0401,0481,0381,044.5
09/05/20251,0601,0641,054.51,064
09/08/20251,0711,0851,0691,083.5
09/09/20251,0901,093.51,0741,076.5
09/10/20251,0791,091.51,076.51,091.5
09/11/20251,0911,096.51,0851,092
09/12/20251,1021,1051,092.51,099
09/16/20251,1021,1151,101.51,107.5
09/17/20251,1111,1111,0871,094.5
09/18/20251,1011,1021,088.51,096.5
09/19/20251,1001,109.51,0771,090.5
09/22/20251,0911,103.51,089.51,094
09/24/20251,1051,105.51,085.51,089.5
09/25/20251,0951,1091,0951,109
09/26/20251,109.51,1351,106.51,121
09/29/20251,1001,1021,073.51,076.5
09/30/20251,0731,087.51,0641,085.5
10/01/20251,069.51,0711,044.51,049.5
10/02/20251,0481,055.51,0401,042.5
10/03/20251,0351,057.51,034.51,047
10/06/20251,094.51,098.51,0761,092.5
10/07/20251,099.51,103.51,0821,082
10/08/20251,0941,104.51,088.51,093
10/09/20251,097.51,111.51,093.51,105.5
10/10/20251,0921,094.51,0601,060
10/14/20251,0421,056.51,0291,039
10/15/20251,0541,0701,0511,070
10/16/20251,0821,0821,0661,074
10/17/20251,0501,0621,0441,044
10/20/20251,0591,0691,0531,065.5
10/21/20251,0701,0811,0661,071.5
10/22/20251,0731,077.51,0661,072.5
10/23/20251,064.51,065.51,054.51,054.5
10/24/20251,050.51,0541,0421,049
10/27/20251,0761,090.51,0681,090.5
10/28/20251,0961,107.51,088.51,094.5
10/29/20251,0931,1001,0821,085
10/30/20251,0751,0901,060.51,090
10/31/20251,1031,1101,0891,102
11/04/20251,1031,1031,0751,078
11/05/20251,074.51,075.51,0321,055.5
11/06/20251,064.51,0881,064.51,088
11/07/20251,0771,090.51,070.51,090.5
11/10/20251,0911,1011,086.51,101
11/11/20251,106.51,118.51,093.51,101.5
11/12/20251,1111,1331,106.51,132
11/13/20251,142.51,173.51,142.51,158.5
11/14/20251,128.51,1551,1241,148
11/17/20251,1381,1391,0901,096.5
11/18/20251,0961,0981,0751,075
11/19/20251,0841,086.51,060.51,070.5
11/20/20251,1051,127.51,099.51,124
11/21/20251,0941,119.51,0901,119.5
11/25/20251,1321,1331,1061,120
11/26/20251,1401,173.51,137.51,173.5
11/27/20251,1791,1811,165.51,173
11/28/20251,173.51,185.51,1701,177.5
12/01/20251,1851,186.51,161.51,176.5
12/02/20251,1851,189.51,174.51,185
12/03/20251,2001,2121,1851,195
12/04/20251,2001,239.51,195.51,239.5
12/05/20251,2211,2261,1921,199
12/08/20251,217.51,218.51,1971,218.5
12/09/20251,2251,2251,200.51,208.5
12/10/20251,2291,260.51,225.51,259
12/11/20251,2891,2901,2641,279
12/12/20251,2911,309.51,2891,308
12/15/20251,298.51,298.51,280.51,286.5
12/16/20251,299.51,3011,250.51,250.5
12/17/20251,2511,255.51,2391,248
12/18/20251,254.51,2711,2521,271
12/19/20251,2681,270.51,2531,262
12/22/20251,3051,309.51,2841,290
12/23/20251,288.51,301.51,287.51,297.5
12/24/20251,3001,3051,287.51,291
12/25/20251,3071,3071,2921,303
12/26/20251,300.51,3251,299.51,312
12/29/20251,3121,3341,3061,323
12/30/20251,3211,3211,3011,301