Nomura Holdings, Inc. (NMR) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +8.5%
- 3M
- +15.2%
- YTD
- +10.2%
- 1Y
- +48.2%
- 3Y
- +34.8%
- 5Y
- +13.3%
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
- +6.5%
NMR Stock Price Trajectory (1995–2026)
As of July 7, 2026, Nomura Holdings, Inc. (NMR) trades at $9.31, representing a +48.2% return over the past year. The stock has delivered a +109.9% total return over five years (+13.3% 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 -61.7%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MS (+54.5% 1Y), GS (+48.4% 1Y), and UBS (+52.6% 1Y), NMR has underperformed the peer group average. Compare NMR vs MS →
NMR Historical Price Data · from 1995
Rows 1–50 of 7,836| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 9.23 | 9.34 | 9.22 | 9.31 | 1.06M | +2.76% |
| 2026-07-02 | 9.11 | 9.21 | 8.98 | 9.06 | 1.21M | +0.89% |
| 2026-07-01 | 8.92 | 9.04 | 8.89 | 8.98 | 1.09M | +2.28% |
| 2026-06-30 | 8.73 | 8.81 | 8.71 | 8.78 | 950K | +0.11% |
| 2026-06-29 | 8.74 | 8.82 | 8.70 | 8.77 | 809K | -0.23% |
| 2026-06-26 | 8.82 | 8.92 | 8.76 | 8.79 | 87K | 0.00% |
| 2026-06-25 | 8.96 | 9.06 | 8.77 | 8.79 | 1.66M | +2.09% |
| 2026-06-24 | 8.76 | 8.77 | 8.61 | 8.61 | 1.12M | -0.35% |
| 2026-06-23 | 8.65 | 8.75 | 8.61 | 8.64 | 1.34M | -4.11% |
| 2026-06-22 | 8.98 | 9.07 | 8.96 | 9.01 | 902K | +0.45% |
| 2026-06-18 | 9.07 | 9.09 | 8.96 | 8.97 | 1.30M | -1.43% |
| 2026-06-17 | 9.12 | 9.31 | 9.09 | 9.10 | 2.59M | +2.13% |
| 2026-06-16 | 8.86 | 8.96 | 8.86 | 8.91 | 1.28M | +1.14% |
| 2026-06-15 | 8.91 | 8.92 | 8.79 | 8.81 | 891K | +0.92% |
| 2026-06-12 | 8.63 | 8.76 | 8.58 | 8.73 | 1.58M | +0.46% |
| 2026-06-11 | 8.49 | 8.69 | 8.44 | 8.69 | 1.46M | +2.00% |
| 2026-06-10 | 8.65 | 8.73 | 8.51 | 8.52 | 1.42M | -2.18% |
| 2026-06-09 | 8.80 | 8.87 | 8.54 | 8.71 | 2.15M | +1.52% |
| 2026-06-08 | 8.59 | 8.70 | 8.57 | 8.58 | 1.60M | +2.02% |
| 2026-06-05 | 8.55 | 8.55 | 8.38 | 8.41 | 1.54M | -2.77% |
| 2026-06-04 | 8.47 | 8.65 | 8.47 | 8.65 | 1.16M | +3.47% |
| 2026-06-03 | 8.42 | 8.44 | 8.35 | 8.36 | 909K | +0.12% |
| 2026-06-02 | 8.27 | 8.38 | 8.27 | 8.35 | 1.21M | +1.95% |
| 2026-06-01 | 8.14 | 8.20 | 8.10 | 8.19 | 1.46M | +0.99% |
| 2026-05-29 | 8.09 | 8.20 | 8.08 | 8.11 | 1.81M | +1.50% |
| 2026-05-28 | 7.93 | 8.05 | 7.90 | 7.99 | 1.92M | +0.38% |
| 2026-05-27 | 7.97 | 7.98 | 7.89 | 7.96 | 1.74M | -1.36% |
| 2026-05-26 | 8.04 | 8.09 | 8.02 | 8.07 | 1.53M | -0.49% |
| 2026-05-22 | 8.16 | 8.19 | 8.11 | 8.11 | 60K | -1.34% |
| 2026-05-21 | 8.10 | 8.27 | 8.06 | 8.22 | 1.31M | +0.86% |
| 2026-05-20 | 7.95 | 8.17 | 7.95 | 8.15 | 1.48M | +1.88% |
| 2026-05-19 | 8.01 | 8.11 | 7.96 | 8.00 | 1.04M | -0.12% |
| 2026-05-18 | 8.00 | 8.08 | 7.94 | 8.01 | 1.42M | +0.13% |
| 2026-05-15 | 8.04 | 8.06 | 8.00 | 8.00 | 1.37M | -0.99% |
| 2026-05-14 | 8.08 | 8.14 | 8.05 | 8.08 | 775K | -0.12% |
| 2026-05-13 | 8.00 | 8.12 | 8.00 | 8.09 | 852K | +2.41% |
| 2026-05-12 | 7.87 | 7.90 | 7.71 | 7.90 | 2.33M | 0.00% |
| 2026-05-11 | 7.90 | 7.94 | 7.87 | 7.90 | 1.38M | -0.63% |
| 2026-05-08 | 7.94 | 7.98 | 7.91 | 7.95 | 1.31M | +0.44% |
| 2026-05-07 | 8.08 | 8.08 | 7.91 | 7.92 | 1.53M | -3.00% |
| 2026-05-06 | 8.11 | 8.21 | 8.04 | 8.16 | 1.39M | +3.42% |
| 2026-05-05 | 7.83 | 7.93 | 7.77 | 7.89 | 454K | +1.54% |
| 2026-05-04 | 7.80 | 7.88 | 7.74 | 7.77 | 755K | -0.51% |
| 2026-05-01 | 7.88 | 7.90 | 7.75 | 7.81 | 1.31M | -3.10% |
| 2026-04-30 | 7.93 | 8.09 | 7.93 | 8.06 | 1.10M | +2.94% |
| 2026-04-29 | 7.86 | 7.89 | 7.81 | 7.83 | 1.25M | -0.76% |
| 2026-04-28 | 7.99 | 7.99 | 7.87 | 7.89 | 982K | +1.68% |
| 2026-04-27 | 7.75 | 7.83 | 7.72 | 7.76 | 1.57M | -1.40% |
| 2026-04-24 | 8.00 | 8.08 | 7.75 | 7.87 | 2.01M | -4.84% |
| 2026-04-23 | 8.32 | 8.38 | 8.15 | 8.27 | 2.34M | -0.60% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +48.2% over the past year, beating its 5-year annualized CAGR of +13.3%. 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 $9.58. Current 1-year return of +48.2% 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.