Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,859.32 -449.50 (-0.66%) CMC Crypto 200
1,460.63 -24.06 (-1.62%)
Nomura Holdings, Inc. (8604.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 945.00 | 957.00 | 926.40 | 928.20 | 928.20 | 17,046,800 |
| 28 May 2024 | 941.30 | 942.50 | 933.50 | 936.30 | 936.30 | 11,553,100 |
| 27 May 2024 | 929.30 | 943.20 | 929.30 | 940.70 | 940.70 | 11,556,100 |
| 24 May 2024 | 931.20 | 937.70 | 922.30 | 929.00 | 929.00 | 17,089,600 |
| 23 May 2024 | 928.70 | 946.30 | 916.60 | 946.10 | 946.10 | 23,043,900 |
| 22 May 2024 | 916.20 | 930.00 | 912.00 | 924.10 | 924.10 | 19,760,300 |
| 21 May 2024 | 907.80 | 912.80 | 901.50 | 903.50 | 903.50 | 12,910,600 |
| 20 May 2024 | 912.10 | 921.70 | 902.10 | 908.00 | 908.00 | 17,450,800 |
| 17 May 2024 | 906.20 | 920.20 | 900.00 | 917.30 | 917.30 | 14,746,000 |
| 16 May 2024 | 893.30 | 918.10 | 889.30 | 915.90 | 915.90 | 20,322,600 |
| 15 May 2024 | 894.70 | 907.70 | 886.30 | 887.50 | 887.50 | 13,623,200 |
| 14 May 2024 | 887.00 | 897.00 | 878.80 | 883.50 | 883.50 | 12,998,700 |
| 13 May 2024 | 881.10 | 891.30 | 880.30 | 890.30 | 890.30 | 7,186,000 |
| 10 May 2024 | 894.00 | 895.60 | 880.80 | 887.30 | 887.30 | 12,598,200 |
| 09 May 2024 | 893.00 | 893.80 | 874.40 | 879.50 | 879.50 | 20,539,200 |
| 08 May 2024 | 917.40 | 921.90 | 891.50 | 895.80 | 895.80 | 24,759,100 |
| 07 May 2024 | 905.00 | 928.20 | 900.00 | 927.80 | 927.80 | 36,748,100 |
| 02 May 2024 | 867.90 | 876.70 | 859.00 | 876.40 | 876.40 | 20,396,900 |
| 01 May 2024 | 877.80 | 878.90 | 859.10 | 868.90 | 868.90 | 27,293,200 |
| 30 Apr 2024 | 905.10 | 919.60 | 893.00 | 900.00 | 900.00 | 26,291,800 |
| 26 Apr 2024 | 905.00 | 922.20 | 899.20 | 914.20 | 914.20 | 17,797,700 |
| 25 Apr 2024 | 915.00 | 916.80 | 899.40 | 900.20 | 900.20 | 15,401,200 |
| 24 Apr 2024 | 908.00 | 921.40 | 903.20 | 921.40 | 921.40 | 23,059,500 |
| 23 Apr 2024 | 906.30 | 916.00 | 896.40 | 904.20 | 904.20 | 18,480,300 |
| 22 Apr 2024 | 885.00 | 904.10 | 883.50 | 897.30 | 897.30 | 19,388,700 |
| 19 Apr 2024 | 896.10 | 902.30 | 864.00 | 876.40 | 876.40 | 25,900,100 |
| 18 Apr 2024 | 890.00 | 910.60 | 881.10 | 906.30 | 906.30 | 18,229,400 |
| 17 Apr 2024 | 918.30 | 920.00 | 893.40 | 896.20 | 896.20 | 21,883,900 |
| 16 Apr 2024 | 934.50 | 940.40 | 910.30 | 914.40 | 914.40 | 21,102,700 |
| 15 Apr 2024 | 938.00 | 958.00 | 928.70 | 957.20 | 957.20 | 18,456,200 |
| 12 Apr 2024 | 956.20 | 963.40 | 949.30 | 957.30 | 957.30 | 16,764,100 |
| 11 Apr 2024 | 942.40 | 958.60 | 937.00 | 956.00 | 956.00 | 15,990,600 |
| 10 Apr 2024 | 932.80 | 947.70 | 931.30 | 941.00 | 941.00 | 11,429,000 |
| 09 Apr 2024 | 949.20 | 952.70 | 942.20 | 950.60 | 950.60 | 11,679,800 |
| 08 Apr 2024 | 937.70 | 957.50 | 932.10 | 937.20 | 937.20 | 18,031,900 |
| 05 Apr 2024 | 922.00 | 928.70 | 906.90 | 922.70 | 922.70 | 20,144,400 |
| 04 Apr 2024 | 939.90 | 954.30 | 935.30 | 947.70 | 947.70 | 16,742,500 |
| 03 Apr 2024 | 920.00 | 935.40 | 911.30 | 929.20 | 929.20 | 17,524,200 |
| 02 Apr 2024 | 931.80 | 941.30 | 926.00 | 930.90 | 930.90 | 15,253,300 |
| 01 Apr 2024 | 980.00 | 985.00 | 923.30 | 924.70 | 924.70 | 26,572,800 |
| 29 Mar 2024 | 977.80 | 979.70 | 967.50 | 974.30 | 974.30 | 6,695,000 |
| 28 Mar 2024 | 969.40 | 974.00 | 958.50 | 964.20 | 964.20 | 17,491,000 |
| 27 Mar 2024 | 981.50 | 991.50 | 976.10 | 980.60 | 980.60 | 18,061,300 |
| 26 Mar 2024 | 977.00 | 983.50 | 968.00 | 980.00 | 980.00 | 10,747,800 |
| 25 Mar 2024 | 990.00 | 1,006.00 | 980.40 | 980.60 | 980.60 | 19,039,300 |
| 22 Mar 2024 | 1,000.00 | 1,002.00 | 978.00 | 984.80 | 984.80 | 27,819,200 |
| 21 Mar 2024 | 977.00 | 989.00 | 971.00 | 989.00 | 989.00 | 25,680,500 |
| 19 Mar 2024 | 943.50 | 954.00 | 932.30 | 954.00 | 954.00 | 24,722,100 |
| 18 Mar 2024 | 915.00 | 947.90 | 915.00 | 941.30 | 941.30 | 25,152,400 |
| 15 Mar 2024 | 900.00 | 917.70 | 899.80 | 911.40 | 911.40 | 19,140,300 |
| 14 Mar 2024 | 896.00 | 908.20 | 889.00 | 906.80 | 906.80 | 17,156,200 |
| 13 Mar 2024 | 903.70 | 909.90 | 883.10 | 893.00 | 893.00 | 16,179,800 |
| 12 Mar 2024 | 875.00 | 892.50 | 866.60 | 890.70 | 890.70 | 16,505,400 |
| 11 Mar 2024 | 900.00 | 901.00 | 871.50 | 885.80 | 885.80 | 21,900,200 |
| 08 Mar 2024 | 918.00 | 930.80 | 909.10 | 919.40 | 919.40 | 21,635,200 |
| 07 Mar 2024 | 927.20 | 947.00 | 912.00 | 918.90 | 918.90 | 34,766,100 |
| 06 Mar 2024 | 908.60 | 918.10 | 900.00 | 918.10 | 918.10 | 24,711,400 |
| 05 Mar 2024 | 886.30 | 912.50 | 877.00 | 906.70 | 906.70 | 30,635,500 |
| 04 Mar 2024 | 881.00 | 887.90 | 869.20 | 877.90 | 877.90 | 22,176,100 |
| 01 Mar 2024 | 853.10 | 871.10 | 850.10 | 871.10 | 871.10 | 16,455,500 |
| 29 Feb 2024 | 857.00 | 857.00 | 842.30 | 850.80 | 850.80 | 22,675,000 |
| 28 Feb 2024 | 857.20 | 864.40 | 851.50 | 860.10 | 860.10 | 14,801,200 |
| 27 Feb 2024 | 848.30 | 871.90 | 845.10 | 855.50 | 855.50 | 28,562,000 |
| 26 Feb 2024 | 854.00 | 855.60 | 843.60 | 846.10 | 846.10 | 17,398,000 |
| 22 Feb 2024 | 841.50 | 851.30 | 837.70 | 849.90 | 849.90 | 24,917,900 |
| 21 Feb 2024 | 837.00 | 839.60 | 828.00 | 836.30 | 836.30 | 15,502,000 |
| 20 Feb 2024 | 845.00 | 854.70 | 828.40 | 831.20 | 831.20 | 22,580,400 |
| 19 Feb 2024 | 828.30 | 842.00 | 822.20 | 841.80 | 841.80 | 19,012,800 |
| 16 Feb 2024 | 815.00 | 831.50 | 813.50 | 828.10 | 828.10 | 30,344,300 |
| 15 Feb 2024 | 815.00 | 815.60 | 804.00 | 808.70 | 808.70 | 14,225,700 |
| 14 Feb 2024 | 809.10 | 810.70 | 796.10 | 804.70 | 804.70 | 18,557,800 |
| 13 Feb 2024 | 811.60 | 822.40 | 810.90 | 816.60 | 816.60 | 18,614,800 |
| 09 Feb 2024 | 811.50 | 815.50 | 803.20 | 803.20 | 803.20 | 15,385,600 |
| 08 Feb 2024 | 813.90 | 814.60 | 802.30 | 809.70 | 809.70 | 15,098,300 |
| 07 Feb 2024 | 810.00 | 816.40 | 800.60 | 807.70 | 807.70 | 18,860,300 |
| 06 Feb 2024 | 804.00 | 823.30 | 801.00 | 818.40 | 818.40 | 24,279,800 |
| 05 Feb 2024 | 802.30 | 813.30 | 791.00 | 811.90 | 811.90 | 20,643,800 |
| 02 Feb 2024 | 795.00 | 798.20 | 787.00 | 792.60 | 792.60 | 21,265,500 |
| 01 Feb 2024 | 810.00 | 829.90 | 801.00 | 808.80 | 808.80 | 49,209,500 |
| 31 Jan 2024 | 759.50 | 769.20 | 753.60 | 769.20 | 769.20 | 20,417,600 |
| 30 Jan 2024 | 763.90 | 764.00 | 757.60 | 759.50 | 759.50 | 16,690,500 |
| 29 Jan 2024 | 755.40 | 770.00 | 755.20 | 766.00 | 766.00 | 25,818,700 |
| 26 Jan 2024 | 751.00 | 752.90 | 742.00 | 743.20 | 743.20 | 16,662,300 |
| 25 Jan 2024 | 755.70 | 764.80 | 752.70 | 757.60 | 757.60 | 23,989,400 |
| 24 Jan 2024 | 742.10 | 743.20 | 735.60 | 740.70 | 740.70 | 12,795,800 |
| 23 Jan 2024 | 743.60 | 749.80 | 737.00 | 742.70 | 742.70 | 19,885,900 |
| 22 Jan 2024 | 742.80 | 752.20 | 737.30 | 752.20 | 752.20 | 19,395,400 |
| 19 Jan 2024 | 732.80 | 734.00 | 720.60 | 730.60 | 730.60 | 14,395,300 |
| 18 Jan 2024 | 732.40 | 734.10 | 721.60 | 721.70 | 721.70 | 13,125,000 |
| 17 Jan 2024 | 734.00 | 752.10 | 726.90 | 727.60 | 727.60 | 30,192,800 |
| 16 Jan 2024 | 731.00 | 738.50 | 728.70 | 732.50 | 732.50 | 28,919,200 |
| 15 Jan 2024 | 689.80 | 711.70 | 689.30 | 709.10 | 709.10 | 5,379,800 |
| 12 Jan 2024 | 702.50 | 708.00 | 685.10 | 690.00 | 690.00 | 26,055,900 |
| 11 Jan 2024 | 686.20 | 699.30 | 686.10 | 693.80 | 693.80 | 23,993,700 |
| 10 Jan 2024 | 672.80 | 681.70 | 668.10 | 676.20 | 676.20 | 16,996,400 |
| 09 Jan 2024 | 680.60 | 682.50 | 672.20 | 675.30 | 675.30 | 19,620,400 |
| 05 Jan 2024 | 648.00 | 670.00 | 647.90 | 669.20 | 669.20 | 23,202,000 |
| 04 Jan 2024 | 635.00 | 645.90 | 629.30 | 642.50 | 642.50 | 9,924,600 |
| 29 Dec 2023 | 640.00 | 646.90 | 633.60 | 637.70 | 637.70 | 8,500,600 |
| 28 Dec 2023 | 633.70 | 637.90 | 632.30 | 637.90 | 637.90 | 5,052,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.