Daily trading records

Nomura Holdings Inc ADR Historical Stock Prices by Trading Day

Nomura Holdings Inc ADR daily open, high, low, close, volume and prior-session…

Direct answer

Review 60 recent trading days for Nomura Holdings Inc ADR.

The verified trading-day record runs from May 20, 2026 through August 14, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Nomura Holdings Inc ADR email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Nomura Holdings Inc ADR's price trend and period performance.

The chart connects verified session closes from May 19, 2026 through August 14, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.31%

From the August 7, 2026 close of $9.95 to $9.82 on August 14, 2026.

20-session performance

+4.47%

From the July 17, 2026 close of $9.40 to $9.82 on August 14, 2026.

60-session performance

+22.75%

From the May 19, 2026 close of $8.00 to $9.82 on August 14, 2026.

Nomura Holdings Inc ADR Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$9.93$9.94$9.815$9.82487,684-$0.18 (-1.80%)
$9.97$10.04$9.95$10.00607,462+$0.09 (+0.91%)
$9.94$9.975$9.85$9.91668,333+$0.13 (+1.33%)
$9.83$9.90$9.77$9.78409,863-$0.04 (-0.41%)
$9.83$9.85$9.77$9.82565,192-$0.13 (-1.31%)
$9.98$10.00$9.915$9.95472,716+$0.03 (+0.30%)
$9.99$10.04$9.91$9.92643,818-$0.01 (-0.10%)
$9.96$10.045$9.91$9.93743,576+$0.19 (+1.95%)
$9.70$9.78$9.65$9.74869,039+$0.15 (+1.56%)
$9.51$9.60$9.45$9.591,039,031-$0.09 (-0.93%)
$9.55$9.70$9.49$9.68859,293+$0.12 (+1.26%)
$9.28$9.56$9.11$9.561,965,363-$0.11 (-1.14%)
$9.73$9.87$9.635$9.671,610,418+$0.06 (+0.62%)
$9.56$9.665$9.49$9.61996,746-$0.18 (-1.84%)
$9.86$9.875$9.70$9.79757,296-$0.02 (-0.20%)
$9.81$9.90$9.79$9.81695,074+$0.04 (+0.41%)
$9.83$9.84$9.725$9.77707,137-$0.05 (-0.51%)
$9.80$9.865$9.79$9.82543,550+$0.01 (+0.10%)
$9.72$9.83$9.6614$9.81892,447+$0.42 (+4.47%)
$9.44$9.515$9.3737$9.39771,062-$0.01 (-0.11%)
$9.37$9.485$9.29$9.40998,366-$0.39 (-3.98%)
$9.89$9.92$9.775$9.791,175,172-$0.25 (-2.49%)
$10.01$10.06$9.95$10.041,266,545+$0.29 (+2.97%)
$9.69$9.91$9.69$9.751,183,923+$0.13 (+1.35%)
$9.56$9.66$9.56$9.621,034,837-$0.04 (-0.41%)
$9.62$9.69$9.56$9.661,153,156+$0.12 (+1.26%)
$9.46$9.60$9.44$9.541,681,030+$0.09 (+0.95%)
$9.41$9.48$9.33$9.451,484,583+$0.03 (+0.32%)
$9.54$9.56$9.38$9.421,089,939+$0.11 (+1.18%)
$9.22$9.34$9.22$9.311,080,656+$0.25 (+2.76%)
$9.08$9.205$8.985$9.061,226,989+$0.08 (+0.89%)
$8.90$9.045$8.86$8.981,114,893+$0.20 (+2.28%)
$8.73$8.81$8.715$8.78957,516+$0.01 (+0.11%)
$8.76$8.82$8.70$8.77850,925-$0.02 (-0.23%)
$8.82$8.917$8.76$8.791,142,858$0.00 (0.00%)
$8.96$9.06$8.77$8.791,694,346+$0.18 (+2.09%)
$8.73$8.77$8.605$8.611,151,814-$0.03 (-0.35%)
$8.68$8.75$8.61$8.641,363,360-$0.37 (-4.11%)
$8.97$9.075$8.96$9.01914,606+$0.04 (+0.45%)
$9.07$9.09$8.965$8.971,373,197-$0.13 (-1.43%)
$9.11$9.31$9.085$9.102,594,099+$0.19 (+2.13%)
$8.855$8.96$8.855$8.911,303,675+$0.10 (+1.14%)
$8.91$8.92$8.79$8.811,858,605+$0.08 (+0.92%)
$8.63$8.755$8.58$8.731,591,408+$0.04 (+0.46%)
$8.52$8.70$8.4437$8.691,555,997+$0.17 (+2.00%)
$8.62$8.735$8.51$8.521,501,634-$0.19 (-2.18%)
$8.80$8.87$8.545$8.712,182,803+$0.13 (+1.52%)
$8.57$8.695$8.57$8.581,609,372+$0.17 (+2.02%)
$8.54$8.57$8.375$8.411,571,980-$0.24 (-2.77%)
$8.47$8.65$8.47$8.651,165,947+$0.29 (+3.47%)
$8.42$8.44$8.345$8.36925,306+$0.01 (+0.12%)
$8.27$8.385$8.27$8.351,220,161+$0.16 (+1.95%)
$8.10$8.20$8.10$8.191,472,979+$0.08 (+0.99%)
$8.09$8.20$8.07$8.111,939,426+$0.12 (+1.50%)
$8.05$8.05$7.90$7.991,929,160+$0.03 (+0.38%)
$7.97$7.98$7.89$7.961,752,638-$0.11 (-1.36%)
$8.04$8.09$8.015$8.071,547,222-$0.04 (-0.49%)
$8.16$8.1925$8.105$8.111,024,730-$0.11 (-1.34%)
$8.10$8.27$8.06$8.221,312,016+$0.07 (+0.86%)
$7.95$8.17$7.945$8.151,499,762+$0.15 (+1.88%)

Verified data

Trading days shown
60
Coverage start
May 20, 2026
Coverage end
August 14, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Nomura Holdings Inc ADR company profile.Review Nomura Holdings Inc ADR valuation and profitability metrics.Review Nomura Holdings Inc ADR analyst price targets.

Read the frequently asked questions.

What is Nomura Holdings Inc ADR's latest verified closing price?

Nomura Holdings Inc ADR closed at $9.82 on August 14, 2026.

What period does Nomura Holdings Inc ADR's price history cover?

The page shows 60 verified sessions from May 20, 2026 through August 14, 2026.

What data is included in Nomura Holdings Inc ADR's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Nomura Holdings Inc ADR's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Nomura Holdings Inc ADR's daily prices?

Daily aggregate prices are provided by Polygon.