Nomura Holdings, Inc. (NMR) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -3.7%
- 3M
- -5.0%
- YTD
- +11.5%
- 1Y
- +33.2%
- 3Y
- +31.6%
- 5Y
- +15.9%
Loading 10-year price history...
NMR Historical Performance
NMR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -14.1%
- 2003 annual price return
- +50.5%
- 2004 annual price return
- -15.6%
- 2005 annual price return
- +32.4%
- 2006 annual price return
- -4.1%
- 2007 annual price return
- -11.8%
- 2008 annual price return
- -50.1%
- 2009 annual price return
- -11.8%
- 2010 annual price return
- -15.6%
- 2011 annual price return
- -53.8%
- 2012 annual price return
- +89.4%
- 2013 annual price return
- +27.0%
- 2014 annual price return
- -25.5%
- 2015 annual price return
- -2.5%
- 2016 annual price return
- +7.7%
- 2017 annual price return
- -2.0%
- 2018 annual price return
- -36.9%
- 2019 annual price return
- +35.4%
- 2020 annual price return
- +2.3%
- 2021 annual price return
- -17.0%
- 2022 annual price return
- -15.3%
- 2023 annual price return
- +19.6%
- 2024 annual price return
- +29.8%
- 2025 annual price return
- +44.4%
- 2026 annual price return
- +13.5%
NMR Stock Price Trajectory (1995–2026)
As of November 8, 2026, Nomura Holdings, Inc. (NMR) trades at $9.42, representing a +33.2% return over the past year. The stock has delivered a +137.0% total return over five years (+15.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $24.30 on May 8, 2006. From this peak, NMR has corrected -61.2%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MS (+11.0% 1Y), GS (+9.9% 1Y), and UBS (+25.6% 1Y), NMR has underperformed the peer group average. Compare NMR vs MS →
NMR Historical Price Data · from 1995
Rows 1–50 of 7,923| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 9.34 | 9.54 | 9.31 | 9.42 | 1.39M | -0.95% |
| 2026-11-05 | 9.91 | 9.97 | 9.45 | 9.51 | 1.72M | -2.86% |
| 2026-11-04 | 9.61 | 9.80 | 9.61 | 9.79 | 1.07M | +3.38% |
| 2026-11-03 | 9.56 | 9.61 | 9.46 | 9.47 | 1.20M | -1.04% |
| 2026-11-02 | 9.53 | 9.68 | 9.42 | 9.57 | 858K | +2.03% |
| 2026-10-30 | 9.43 | 9.53 | 9.30 | 9.38 | 2.48M | -0.95% |
| 2026-10-29 | 9.30 | 9.50 | 9.30 | 9.47 | 2.63M | +3.84% |
| 2026-10-28 | 9.11 | 9.15 | 8.99 | 9.12 | 680K | +0.11% |
| 2026-10-27 | 9.11 | 9.14 | 9.05 | 9.11 | 643K | +1.33% |
| 2026-10-26 | 9.04 | 9.06 | 8.99 | 8.99 | 763K | +0.11% |
| 2026-10-23 | 8.94 | 9.01 | 8.93 | 8.98 | 719K | -0.66% |
| 2026-10-22 | 9.08 | 9.15 | 9.01 | 9.04 | 634K | -1.95% |
| 2026-10-21 | 9.26 | 9.26 | 9.15 | 9.22 | 972K | +0.99% |
| 2026-10-20 | 9.03 | 9.23 | 9.00 | 9.13 | 870K | +0.11% |
| 2026-10-19 | 9.25 | 9.26 | 9.11 | 9.12 | 700K | -1.30% |
| 2026-10-16 | 9.33 | 9.40 | 9.20 | 9.24 | 629K | -0.43% |
| 2026-10-15 | 9.19 | 9.29 | 9.14 | 9.28 | 718K | +0.22% |
| 2026-10-14 | 9.29 | 9.31 | 9.00 | 9.26 | 726K | -3.34% |
| 2026-10-13 | 9.68 | 9.72 | 9.53 | 9.58 | 687K | +0.10% |
| 2026-10-12 | 9.61 | 9.66 | 9.54 | 9.57 | 774K | -0.21% |
| 2026-10-09 | 9.48 | 9.62 | 9.44 | 9.59 | 594K | +0.52% |
| 2026-10-08 | 9.45 | 9.55 | 9.35 | 9.54 | 783K | +0.10% |
| 2026-10-07 | 9.58 | 9.58 | 9.44 | 9.53 | 730K | -2.56% |
| 2026-10-06 | 9.80 | 9.83 | 9.69 | 9.78 | 568K | +0.31% |
| 2026-10-05 | 9.70 | 9.81 | 9.66 | 9.75 | 586K | +0.21% |
| 2026-10-02 | 9.67 | 9.75 | 9.64 | 9.73 | 886K | -0.10% |
| 2026-10-01 | 9.73 | 9.80 | 9.55 | 9.74 | 767K | -0.41% |
| 2026-09-30 | 9.92 | 9.93 | 9.77 | 9.78 | 485K | -1.31% |
| 2026-09-29 | 9.94 | 9.94 | 9.80 | 9.91 | 550K | -1.10% |
| 2026-09-28 | 10.03 | 10.14 | 10.01 | 10.02 | 624K | -0.40% |
| 2026-09-25 | 10.00 | 10.09 | 9.96 | 10.06 | 591K | +2.97% |
| 2026-09-24 | 9.77 | 9.78 | 9.66 | 9.77 | 1.24M | -0.71% |
| 2026-09-23 | 9.88 | 10.06 | 9.82 | 9.84 | 661K | -1.20% |
| 2026-09-22 | 10.15 | 10.23 | 9.94 | 9.96 | 601K | -1.78% |
| 2026-09-21 | 10.18 | 10.21 | 10.10 | 10.14 | 375K | +0.70% |
| 2026-09-18 | 10.14 | 10.14 | 9.96 | 10.07 | 550K | -1.56% |
| 2026-09-17 | 10.34 | 10.36 | 10.23 | 10.23 | 720K | -2.11% |
| 2026-09-16 | 10.61 | 10.65 | 10.32 | 10.45 | 915K | -1.51% |
| 2026-09-15 | 10.65 | 10.66 | 10.52 | 10.61 | 764K | -1.12% |
| 2026-09-14 | 10.74 | 10.84 | 10.70 | 10.73 | 1.10M | -1.20% |
| 2026-09-11 | 10.85 | 10.94 | 10.82 | 10.86 | 884K | +3.04% |
| 2026-09-10 | 10.70 | 10.70 | 10.54 | 10.54 | 1.05M | +0.86% |
| 2026-09-09 | 10.63 | 10.63 | 10.43 | 10.45 | 965K | -1.69% |
| 2026-09-08 | 10.73 | 10.79 | 10.63 | 10.63 | 873K | -0.19% |
| 2026-09-04 | 10.64 | 10.72 | 10.59 | 10.65 | 636K | +0.28% |
| 2026-09-03 | 10.44 | 10.63 | 10.44 | 10.62 | 705K | +3.61% |
| 2026-09-02 | 10.14 | 10.27 | 10.14 | 10.25 | 503K | +0.79% |
| 2026-09-01 | 10.16 | 10.31 | 10.14 | 10.17 | 993K | -0.10% |
| 2026-08-31 | 10.24 | 10.28 | 10.16 | 10.18 | 443K | -1.17% |
| 2026-08-28 | 10.29 | 10.36 | 10.24 | 10.30 | 661K | +1.78% |
NMR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NMR — Frequently Asked Questions
Quick answers to the most common questions about buying NMR stock.
How has NMR stock performed recently?
NMR returned +33.2% over the past year, beating its 5-year annualized CAGR of +15.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NMR's all-time high price?
Nomura Holdings, Inc. reached $24.30 on 2006-05-08. The 52-week high is $10.94. Current 1-year return of +33.2% places the stock closer to historical peaks.
Where can I download NMR historical price data?
This page provides NMR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1995-2026, downloadable in CSV format.