Nomura Holdings, Inc.
NMRNYSEFinancial Services● Active
$8.66
+$0.25(+2.91%)
Market Cap$25.3B
P/E Ratio—
52W High$9.58
52W Low$6.02
Nomura Holdings, Inc.（NMR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nmr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9.58
Feb 13, 2026
-9.8% from here
5-Year Low5Y
$3.00
Nov 3, 2022
+188.6% from low
IPO Priceadj.
$12.95
Dec 17, 2001
-33.2% since IPO
1 Year Ago
$6.22
Jun 9, 2025
+39.0% in 1Y
5 Years Ago
$5.52
Jun 8, 2021
+56.6% in 5Y
10 Years Ago
$4.12
Jun 8, 2016
+109.8% in 10Y
Historical Price Data · NMR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.59 | $8.70 | $8.59 | $8.66 | $8.66 | 582K | +0.87% |
| Jun 5, 2026 | $8.54 | $8.57 | $8.38 | $8.41 | $8.41 | 1.6M | -1.52% |
| Jun 4, 2026 | $8.47 | $8.65 | $8.47 | $8.65 | $8.65 | 1.2M | +2.13% |
| Jun 3, 2026 | $8.42 | $8.44 | $8.35 | $8.36 | $8.36 | 925K | -0.71% |
| Jun 2, 2026 | $8.27 | $8.39 | $8.27 | $8.35 | $8.35 | 1.2M | +0.97% |
| Jun 1, 2026 | $8.10 | $8.20 | $8.10 | $8.19 | $8.19 | 1.5M | +1.11% |
| May 29, 2026 | $8.09 | $8.20 | $8.07 | $8.11 | $8.11 | 1.9M | +0.25% |
| May 28, 2026 | $8.05 | $8.05 | $7.90 | $7.99 | $7.99 | 1.9M | -0.75% |
| May 27, 2026 | $7.97 | $7.98 | $7.89 | $7.96 | $7.96 | 1.8M | -0.13% |
| May 26, 2026 | $8.04 | $8.09 | $8.02 | $8.07 | $8.07 | 1.5M | +0.37% |
| May 22, 2026 | $8.16 | $8.19 | $8.11 | $8.11 | $8.11 | 1.0M | -0.61% |
| May 21, 2026 | $8.10 | $8.27 | $8.06 | $8.22 | $8.22 | 1.3M | +1.48% |
| May 20, 2026 | $7.95 | $8.17 | $7.95 | $8.15 | $8.15 | 1.5M | +2.52% |
| May 19, 2026 | $8.01 | $8.11 | $7.97 | $8.00 | $8.00 | 1.2M | -0.12% |
| May 18, 2026 | $8.00 | $8.08 | $7.94 | $8.01 | $8.01 | 1.4M | +0.13% |
| May 15, 2026 | $8.04 | $8.06 | $8.00 | $8.00 | $8.00 | 1.4M | -0.50% |
| May 14, 2026 | $8.08 | $8.14 | $8.05 | $8.08 | $8.08 | 796K | +0.00% |
| May 13, 2026 | $8.00 | $8.12 | $8.00 | $8.09 | $8.09 | 872K | +1.12% |
| May 12, 2026 | $7.86 | $7.90 | $7.71 | $7.90 | $7.90 | 2.4M | +0.51% |
| May 11, 2026 | $7.89 | $7.95 | $7.87 | $7.90 | $7.90 | 1.4M | +0.13% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NMR
Jan 1 → Dec 31 · 6 years2026+2.5%$8.45 → $8.66
+2.5%
2025+45.4%$5.77 → $8.39
+45.4%
2024+29.2%$4.48 → $5.79
+29.2%
2023+18.7%$3.80 → $4.51
+18.7%
2022-13.3%$4.33 → $3.75
-13.3%
2021-21.1%$5.49 → $4.33
-21.1%
Best Year2025 · +45.4%
Worst Year2021 · -21.1%
Positive Years4 / 6
Avg Annual Return+10.2%
6Y Total Return+57.7%
6Y CAGR~+7.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in NMR?
If you invested $1,000 in NMR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,098
Total Return+109.8%
CAGR~+7.7% / yr
Profit+$1,098
Based on Jun 8, 2016 · $4.12Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Nomura Holdings, Inc.（NMR）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.65。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NMR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NMR 历史股价FMP 日线复权 OHLCV