Comparing Back to the side-by-side chart ↗
Nomura Holdings, Inc. (8604.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1453.50 | 1469.50 | 1448.50 | 1465.50 | +1.35% | 7,296,700 |
| 2026-10-15 | 1436.00 | 1459.50 | 1425.00 | 1446.00 | -1.36% | 15,356,700 |
| 2026-10-14 | 1501.50 | 1506.50 | 1466.00 | 1466.00 | -3.52% | 10,232,100 |
| 2026-10-13 | 1515.00 | 1529.00 | 1500.00 | 1519.50 | +2.22% | 6,899,800 |
| 2026-10-09 | 1509.00 | 1509.00 | 1478.50 | 1486.50 | -0.23% | 9,230,200 |
| 2026-10-08 | 1501.00 | 1503.00 | 1483.00 | 1490.00 | -1.94% | 8,475,200 |
| 2026-10-07 | 1533.50 | 1545.00 | 1519.50 | 1519.50 | -1.14% | 7,799,000 |
| 2026-10-06 | 1541.50 | 1545.50 | 1526.50 | 1537.00 | +0.65% | 7,552,600 |
| 2026-10-05 | 1514.50 | 1527.00 | 1508.00 | 1527.00 | +1.33% | 9,389,000 |
| 2026-10-02 | 1525.00 | 1533.50 | 1500.00 | 1507.00 | -2.68% | 10,578,200 |
| 2026-10-01 | 1539.00 | 1559.00 | 1532.00 | 1548.50 | -0.16% | 8,571,800 |
| 2026-09-30 | 1532.50 | 1559.50 | 1518.50 | 1551.00 | +1.41% | 10,852,500 |
| 2026-09-29 | 1552.00 | 1561.50 | 1523.50 | 1529.50 | -4.11% | 11,299,700 |
| 2026-09-28 | 1585.50 | 1604.50 | 1579.00 | 1595.00 | +0.57% | 11,483,800 |
| 2026-09-25 | 1566.50 | 1596.00 | 1559.50 | 1586.00 | +2.36% | 9,617,000 |
| 2026-09-24 | 1590.00 | 1590.50 | 1549.50 | 1549.50 | -1.99% | 10,895,100 |
| 2026-09-18 | 1605.00 | 1606.00 | 1568.00 | 1581.00 | -0.60% | 14,002,700 |
| 2026-09-17 | 1635.00 | 1641.00 | 1579.00 | 1590.50 | -2.69% | 14,378,300 |
| 2026-09-16 | 1635.00 | 1659.00 | 1631.50 | 1634.50 | -0.61% | 8,310,000 |
| 2026-09-15 | 1658.50 | 1670.00 | 1628.00 | 1644.50 | -1.82% | 11,720,200 |
| 2026-09-14 | 1658.00 | 1688.00 | 1653.50 | 1675.00 | +0.63% | 6,329,000 |
| 2026-09-11 | 1616.00 | 1664.50 | 1614.00 | 1664.50 | -0.09% | 9,025,300 |
| 2026-09-10 | 1635.00 | 1668.50 | 1623.50 | 1666.00 | +3.09% | 8,062,600 |
| 2026-09-09 | 1625.00 | 1644.50 | 1613.50 | 1616.00 | -1.97% | 9,093,700 |
| 2026-09-08 | 1650.00 | 1682.00 | 1638.00 | 1648.50 | -0.45% | 8,712,500 |
| 2026-09-07 | 1669.50 | 1678.00 | 1653.00 | 1656.00 | -0.78% | 5,632,200 |
| 2026-09-04 | 1670.00 | 1678.50 | 1636.00 | 1669.00 | +2.27% | 9,393,000 |
| 2026-09-03 | 1641.00 | 1664.50 | 1632.00 | 1632.00 | +1.46% | 11,398,300 |
| 2026-09-02 | 1602.00 | 1625.00 | 1597.00 | 1608.50 | -1.95% | 12,891,200 |
| 2026-09-01 | 1622.00 | 1649.00 | 1618.00 | 1640.50 | +0.31% | 6,865,300 |
| 2026-08-31 | 1634.00 | 1638.00 | 1615.50 | 1635.50 | -0.40% | 9,978,200 |
| 2026-08-28 | 1607.00 | 1652.00 | 1600.50 | 1642.00 | +1.89% | 10,516,100 |
| 2026-08-27 | 1600.50 | 1624.50 | 1598.00 | 1611.50 | +0.50% | 9,910,900 |
| 2026-08-26 | 1575.00 | 1615.00 | 1574.00 | 1603.50 | +2.04% | 12,144,500 |
| 2026-08-25 | 1555.00 | 1576.00 | 1547.00 | 1571.50 | +2.11% | 7,871,600 |
| 2026-08-24 | 1531.00 | 1542.50 | 1517.50 | 1539.00 | +0.26% | 5,684,200 |
| 2026-08-21 | 1507.00 | 1538.50 | 1498.50 | 1535.00 | +0.92% | 6,795,200 |
| 2026-08-20 | 1509.50 | 1525.50 | 1497.00 | 1521.00 | +0.76% | 9,578,100 |
| 2026-08-19 | 1546.50 | 1547.00 | 1507.50 | 1509.50 | -2.86% | 12,968,700 |
| 2026-08-18 | 1555.00 | 1563.00 | 1548.50 | 1554.00 | -0.32% | 6,747,400 |
| 2026-08-17 | 1555.50 | 1563.50 | 1538.50 | 1559.00 | -0.70% | 6,250,100 |
| 2026-08-14 | 1572.50 | 1589.50 | 1561.50 | 1570.00 | -0.73% | 7,589,400 |
| 2026-08-13 | 1568.00 | 1586.50 | 1553.00 | 1581.50 | +0.99% | 7,869,500 |
| 2026-08-12 | 1560.00 | 1567.00 | 1549.50 | 1566.00 | +1.03% | 7,812,800 |
| 2026-08-10 | 1557.50 | 1557.50 | 1531.50 | 1550.00 | -0.77% | 8,556,800 |
| 2026-08-07 | 1584.00 | 1584.00 | 1545.00 | 1562.00 | -0.95% | 8,635,400 |
| 2026-08-06 | 1551.50 | 1580.00 | 1551.00 | 1577.00 | +1.19% | 8,448,700 |
| 2026-08-05 | 1548.00 | 1566.00 | 1531.50 | 1558.50 | +2.87% | 9,075,900 |
| 2026-08-04 | 1508.00 | 1523.50 | 1493.50 | 1515.00 | +0.63% | 9,147,400 |
| 2026-08-03 | 1510.00 | 1510.50 | 1455.50 | 1505.50 | -0.95% | 12,762,100 |
| 2026-07-31 | 1490.00 | 1537.50 | 1483.00 | 1520.00 | +3.40% | 21,164,100 |
| 2026-07-30 | 1473.00 | 1486.00 | 1459.00 | 1470.00 | -6.52% | 20,006,600 |
| 2026-07-29 | 1567.00 | 1579.00 | 1545.00 | 1572.50 | +0.10% | 13,171,500 |
| 2026-07-28 | 1594.50 | 1596.00 | 1555.00 | 1571.00 | -2.15% | 9,565,300 |
| 2026-07-27 | 1617.00 | 1623.00 | 1597.00 | 1605.50 | +0.34% | 9,076,500 |
| 2026-07-24 | 1595.00 | 1618.00 | 1591.50 | 1600.00 | -1.51% | 9,472,200 |
| 2026-07-23 | 1597.00 | 1624.50 | 1591.00 | 1624.50 | +1.34% | 9,924,300 |
| 2026-07-22 | 1596.00 | 1624.50 | 1579.50 | 1603.00 | +1.04% | 9,271,000 |
| 2026-07-21 | 1530.00 | 1586.50 | 1515.50 | 1586.50 | +4.37% | 11,177,700 |
| 2026-07-17 | 1580.00 | 1587.00 | 1496.50 | 1520.00 | -5.53% | 15,093,000 |
| 2026-07-16 | 1601.50 | 1636.00 | 1591.00 | 1609.00 | -1.05% | 12,334,200 |
| 2026-07-15 | 1582.00 | 1631.50 | 1581.50 | 1626.00 | +4.70% | 14,545,600 |
| 2026-07-14 | 1546.50 | 1563.00 | 1538.50 | 1553.00 | +0.68% | 7,219,400 |
| 2026-07-13 | 1551.00 | 1577.00 | 1542.50 | 1542.50 | -0.03% | 8,545,500 |
| 2026-07-10 | 1535.50 | 1554.00 | 1523.00 | 1543.00 | +1.11% | 8,748,900 |
| 2026-07-09 | 1503.00 | 1528.00 | 1500.50 | 1526.00 | -1.10% | 9,318,900 |
| 2026-07-08 | 1522.50 | 1554.00 | 1516.00 | 1543.00 | +0.52% | 11,322,700 |
| 2026-07-07 | 1509.00 | 1546.50 | 1504.00 | 1535.00 | +3.02% | 17,154,400 |
| 2026-07-06 | 1472.00 | 1491.00 | 1467.00 | 1490.00 | +1.26% | 7,782,800 |
| 2026-07-03 | 1467.50 | 1474.50 | 1452.00 | 1471.50 | +0.93% | 7,889,300 |
| 2026-07-02 | 1457.00 | 1458.00 | 1436.00 | 1458.00 | +1.29% | 8,388,500 |
| 2026-07-01 | 1428.00 | 1465.50 | 1420.00 | 1439.50 | +1.84% | 10,436,300 |
| 2026-06-30 | 1419.00 | 1428.50 | 1402.00 | 1413.50 | -0.11% | 9,562,400 |
| 2026-06-29 | 1430.00 | 1432.00 | 1396.00 | 1415.00 | -0.60% | 9,621,900 |
| 2026-06-26 | 1434.00 | 1464.50 | 1415.50 | 1423.50 | +0.71% | 10,827,500 |
| 2026-06-25 | 1418.00 | 1422.50 | 1400.50 | 1413.50 | +0.46% | 9,474,400 |
| 2026-06-24 | 1410.00 | 1429.50 | 1396.00 | 1407.00 | +0.43% | 11,416,600 |
| 2026-06-23 | 1430.00 | 1439.00 | 1401.00 | 1401.00 | -2.47% | 8,901,400 |
| 2026-06-22 | 1408.00 | 1436.50 | 1403.00 | 1436.50 | +1.99% | 8,371,300 |
| 2026-06-19 | 1431.00 | 1443.00 | 1397.50 | 1408.50 | -1.85% | 12,442,600 |
| 2026-06-18 | 1430.00 | 1439.50 | 1417.00 | 1435.00 | -1.10% | 12,710,100 |
| 2026-06-17 | 1430.00 | 1478.00 | 1428.50 | 1451.00 | +2.54% | 14,384,100 |
| 2026-06-16 | 1374.50 | 1416.50 | 1371.50 | 1415.00 | +0.07% | 7,963,300 |
| 2026-06-15 | 1408.00 | 1425.00 | 1399.50 | 1414.00 | +3.63% | 10,446,400 |
| 2026-06-12 | 1375.00 | 1376.00 | 1351.00 | 1364.50 | +0.89% | 9,797,400 |
| 2026-06-11 | 1357.00 | 1365.00 | 1333.50 | 1352.50 | -2.49% | 7,003,100 |
| 2026-06-10 | 1414.00 | 1419.00 | 1377.00 | 1387.00 | -0.86% | 8,660,800 |
| 2026-06-09 | 1365.00 | 1416.00 | 1365.00 | 1399.00 | +2.91% | 15,028,400 |
| 2026-06-08 | 1331.00 | 1359.50 | 1328.50 | 1359.50 | -0.11% | 12,836,900 |
| 2026-06-05 | 1375.50 | 1386.50 | 1360.50 | 1361.00 | +0.85% | 11,799,500 |
| 2026-06-04 | 1355.50 | 1359.50 | 1336.50 | 1349.50 | -0.07% | 8,917,400 |
| 2026-06-03 | 1324.00 | 1354.50 | 1321.50 | 1350.50 | +2.00% | 13,692,100 |
| 2026-06-02 | 1296.50 | 1324.00 | 1285.00 | 1324.00 | +1.96% | 11,946,000 |
| 2026-06-01 | 1285.50 | 1301.50 | 1281.00 | 1298.50 | +1.05% | 11,559,600 |
| 2026-05-29 | 1265.00 | 1307.50 | 1260.50 | 1285.00 | +2.76% | 29,233,700 |
| 2026-05-28 | 1250.00 | 1256.00 | 1237.00 | 1250.50 | -0.75% | 11,733,700 |
| 2026-05-27 | 1251.50 | 1263.50 | 1247.50 | 1260.00 | -0.71% | 8,483,800 |
| 2026-05-26 | 1273.50 | 1275.50 | 1262.00 | 1269.00 | -0.31% | 5,669,700 |
| 2026-05-25 | 1293.50 | 1295.00 | 1264.50 | 1273.00 | -1.09% | 8,148,600 |
| 2026-05-22 | 1309.50 | 1312.00 | 1287.00 | 1287.00 | -0.27% | 8,912,800 |
| 2026-05-21 | 1270.00 | 1298.50 | 1263.50 | 1290.50 | +3.20% | 9,575,300 |
| 2026-05-20 | 1276.00 | 1278.00 | 1239.50 | 1250.50 | -2.00% | 8,852,000 |
| 2026-05-19 | 1267.00 | 1282.00 | 1256.00 | 1276.00 | +2.24% | 7,838,300 |
| 2026-05-18 | 1265.00 | 1273.00 | 1248.00 | 1248.00 | -1.96% | 6,858,500 |
| 2026-05-15 | 1270.50 | 1287.50 | 1256.50 | 1273.00 | +0.63% | 7,345,900 |
| 2026-05-14 | 1287.00 | 1287.50 | 1259.00 | 1265.00 | -0.67% | 10,564,100 |
| 2026-05-13 | 1245.00 | 1275.00 | 1242.50 | 1273.50 | +3.12% | 9,756,900 |
| 2026-05-12 | 1233.00 | 1239.00 | 1219.00 | 1235.00 | +0.53% | 10,219,100 |
| 2026-05-11 | 1220.00 | 1233.00 | 1210.50 | 1228.50 | +0.00% | 9,077,100 |
| 2026-05-08 | 1243.50 | 1246.00 | 1213.50 | 1228.50 | -1.76% | 13,871,000 |
| 2026-05-07 | 1230.00 | 1265.50 | 1224.50 | 1250.50 | +2.50% | 22,906,700 |
| 2026-05-01 | 1244.50 | 1251.00 | 1214.00 | 1220.00 | -2.90% | 11,373,000 |
| 2026-04-30 | 1249.00 | 1260.00 | 1236.00 | 1256.50 | -1.37% | 17,254,600 |
| 2026-04-28 | 1255.00 | 1275.00 | 1248.00 | 1274.00 | +3.54% | 23,120,300 |
| 2026-04-27 | 1246.00 | 1251.50 | 1227.00 | 1230.50 | -6.21% | 21,603,700 |
| 2026-04-24 | 1330.00 | 1330.50 | 1306.00 | 1312.00 | -1.54% | 8,661,500 |
| 2026-04-23 | 1332.50 | 1347.50 | 1315.50 | 1332.50 | +0.08% | 9,157,800 |
| 2026-04-22 | 1348.00 | 1348.50 | 1325.00 | 1331.50 | -0.22% | 7,073,400 |
| 2026-04-21 | 1345.00 | 1352.00 | 1334.50 | 1334.50 | -0.48% | 6,874,500 |
| 2026-04-20 | 1340.50 | 1349.00 | 1333.50 | 1341.00 | +0.52% | 6,905,300 |
| 2026-04-17 | 1357.50 | 1365.00 | 1329.50 | 1334.00 | -3.86% | 10,668,900 |
| 2026-04-16 | 1431.00 | 1436.50 | 1382.00 | 1387.50 | +1.80% | 15,801,200 |
| 2026-04-15 | 1356.50 | 1372.50 | 1351.00 | 1363.00 | +3.41% | 15,002,200 |
| 2026-04-14 | 1330.50 | 1332.50 | 1316.50 | 1318.00 | +1.35% | 10,036,000 |
| 2026-04-13 | 1307.00 | 1314.00 | 1295.00 | 1300.50 | -0.34% | 8,041,800 |
| 2026-04-10 | 1322.00 | 1323.00 | 1305.00 | 1305.00 | -0.68% | 10,624,500 |
| 2026-04-09 | 1336.50 | 1337.00 | 1304.50 | 1314.00 | -1.54% | 12,050,700 |
| 2026-04-08 | 1333.00 | 1338.50 | 1317.00 | 1334.50 | +4.63% | 15,230,400 |
| 2026-04-07 | 1279.50 | 1284.50 | 1265.00 | 1275.50 | +0.95% | 8,709,700 |
| 2026-04-06 | 1258.00 | 1275.50 | 1255.50 | 1263.50 | +0.20% | 6,249,500 |
| 2026-04-03 | 1270.00 | 1278.00 | 1260.00 | 1261.00 | +0.56% | 6,862,700 |
| 2026-04-02 | 1292.00 | 1301.00 | 1245.00 | 1254.00 | -2.41% | 11,399,200 |
| 2026-04-01 | 1255.00 | 1285.00 | 1235.50 | 1285.00 | +6.73% | 12,644,000 |
| 2026-03-31 | 1203.00 | 1232.50 | 1190.00 | 1204.00 | +0.08% | 12,882,300 |
| 2026-03-30 | 1185.00 | 1208.00 | 1182.50 | 1203.00 | -4.14% | 14,024,000 |
| 2026-03-27 | 1235.50 | 1269.00 | 1235.00 | 1255.00 | -0.20% | 14,564,700 |
| 2026-03-26 | 1273.00 | 1276.50 | 1246.50 | 1257.50 | -1.33% | 10,707,500 |
| 2026-03-25 | 1263.50 | 1284.50 | 1257.50 | 1274.50 | +3.03% | 12,925,200 |
| 2026-03-24 | 1243.50 | 1245.50 | 1216.50 | 1237.00 | +1.94% | 12,777,300 |
| 2026-03-23 | 1205.50 | 1226.50 | 1197.00 | 1213.50 | -0.41% | 16,007,300 |
| 2026-03-19 | 1218.50 | 1227.50 | 1207.00 | 1218.50 | -1.65% | 14,061,900 |
| 2026-03-18 | 1222.00 | 1244.00 | 1216.50 | 1239.00 | +4.42% | 14,477,900 |
| 2026-03-17 | 1200.00 | 1204.50 | 1181.50 | 1186.50 | +0.47% | 11,133,900 |
| 2026-03-16 | 1185.00 | 1193.50 | 1172.00 | 1181.00 | +0.00% | 13,273,800 |
| 2026-03-13 | 1174.50 | 1201.00 | 1173.00 | 1181.00 | -2.36% | 19,091,900 |
| 2026-03-12 | 1214.50 | 1218.00 | 1193.50 | 1209.50 | -1.95% | 12,926,000 |
| 2026-03-11 | 1239.00 | 1261.00 | 1232.00 | 1233.50 | +1.23% | 14,201,900 |
| 2026-03-10 | 1206.00 | 1232.00 | 1192.50 | 1218.50 | +3.22% | 19,426,600 |
| 2026-03-09 | 1148.00 | 1190.50 | 1145.00 | 1180.50 | -5.29% | 22,342,500 |
| 2026-03-06 | 1215.00 | 1246.50 | 1208.50 | 1246.50 | +1.05% | 14,220,600 |
| 2026-03-05 | 1271.00 | 1274.50 | 1228.50 | 1233.50 | +1.23% | 20,159,000 |
| 2026-03-04 | 1240.50 | 1263.00 | 1204.00 | 1218.50 | -5.18% | 20,737,900 |
| 2026-03-03 | 1354.00 | 1355.00 | 1282.00 | 1285.00 | -5.13% | 25,132,900 |
| 2026-03-02 | 1350.00 | 1370.00 | 1336.50 | 1354.50 | -6.75% | 21,413,800 |
| 2026-02-27 | 1427.00 | 1454.50 | 1418.00 | 1452.50 | +2.87% | 15,176,500 |
| 2026-02-26 | 1421.00 | 1424.00 | 1409.00 | 1412.00 | +0.89% | 10,519,200 |
| 2026-02-25 | 1396.50 | 1411.00 | 1385.50 | 1399.50 | +1.12% | 10,433,600 |
| 2026-02-24 | 1381.00 | 1389.00 | 1368.00 | 1384.00 | -1.46% | 11,887,700 |
| 2026-02-20 | 1445.00 | 1446.00 | 1390.50 | 1404.50 | -3.74% | 14,047,400 |
| 2026-02-19 | 1464.00 | 1465.00 | 1444.00 | 1459.00 | +0.38% | 10,702,400 |
| 2026-02-18 | 1464.00 | 1481.50 | 1446.50 | 1453.50 | +1.36% | 11,386,900 |
| 2026-02-17 | 1450.00 | 1471.50 | 1433.00 | 1434.00 | +0.46% | 11,959,200 |
| 2026-02-16 | 1459.00 | 1462.00 | 1422.50 | 1427.50 | -1.01% | 12,058,800 |
| 2026-02-13 | 1438.50 | 1456.50 | 1435.00 | 1442.00 | -0.10% | 13,566,900 |
| 2026-02-12 | 1436.00 | 1453.50 | 1433.00 | 1443.50 | +0.07% | 11,039,800 |
| 2026-02-10 | 1439.00 | 1454.00 | 1435.00 | 1442.50 | +2.16% | 10,574,400 |
| 2026-02-09 | 1450.00 | 1450.00 | 1409.50 | 1412.00 | +3.07% | 13,057,800 |
| 2026-02-06 | 1352.00 | 1374.00 | 1341.00 | 1370.00 | +1.56% | 9,804,100 |
| 2026-02-05 | 1384.00 | 1384.00 | 1337.50 | 1349.00 | -1.53% | 10,782,500 |
| 2026-02-04 | 1344.00 | 1371.00 | 1335.50 | 1370.00 | +1.00% | 10,043,600 |
| 2026-02-03 | 1346.00 | 1356.50 | 1335.50 | 1356.50 | +4.03% | 10,949,000 |
| 2026-02-02 | 1372.00 | 1380.50 | 1304.00 | 1304.00 | -7.71% | 21,151,400 |
| 2026-01-30 | 1438.00 | 1439.00 | 1406.50 | 1413.00 | -0.70% | 12,283,100 |
| 2026-01-29 | 1407.00 | 1432.00 | 1397.00 | 1423.00 | +2.34% | 9,681,600 |
| 2026-01-28 | 1380.00 | 1396.50 | 1371.00 | 1390.50 | -0.04% | 6,267,300 |
| 2026-01-27 | 1380.50 | 1394.00 | 1371.00 | 1391.00 | +0.43% | 6,616,700 |
| 2026-01-26 | 1390.50 | 1407.50 | 1385.00 | 1385.00 | -2.81% | 7,090,300 |
| 2026-01-23 | 1425.00 | 1438.50 | 1411.00 | 1425.00 | +0.81% | 6,508,800 |
| 2026-01-22 | 1429.50 | 1430.00 | 1405.00 | 1413.50 | +1.00% | 7,725,000 |
| 2026-01-21 | 1382.50 | 1402.50 | 1377.00 | 1399.50 | -2.98% | 13,235,400 |
| 2026-01-20 | 1465.00 | 1470.00 | 1436.00 | 1442.50 | -2.30% | 9,688,900 |
| 2026-01-19 | 1475.00 | 1480.50 | 1450.00 | 1476.50 | -0.03% | 9,150,400 |
| 2026-01-16 | 1491.50 | 1497.00 | 1471.00 | 1477.00 | -0.97% | 11,228,100 |
| 2026-01-15 | 1480.00 | 1506.50 | 1477.50 | 1491.50 | +0.44% | 11,541,900 |
| 2026-01-14 | 1479.00 | 1485.00 | 1452.50 | 1485.00 | +0.61% | 13,283,000 |
| 2026-01-13 | 1470.50 | 1488.00 | 1459.00 | 1476.00 | +4.87% | 13,570,200 |
| 2026-01-09 | 1413.50 | 1418.00 | 1398.00 | 1407.50 | +1.59% | 8,585,100 |
| 2026-01-08 | 1385.00 | 1398.50 | 1381.00 | 1385.50 | -1.46% | 9,796,200 |
| 2026-01-07 | 1386.00 | 1413.00 | 1385.50 | 1406.00 | +0.46% | 12,176,400 |
| 2026-01-06 | 1365.00 | 1405.00 | 1363.00 | 1399.50 | +3.90% | 12,112,600 |
| 2026-01-05 | 1320.00 | 1349.50 | 1319.50 | 1347.00 | +3.54% | 9,772,100 |
| 2025-12-30 | 1321.00 | 1321.00 | 1301.00 | 1301.00 | -1.66% | 6,494,500 |
| 2025-12-29 | 1312.00 | 1334.00 | 1306.00 | 1323.00 | +0.84% | 7,075,400 |
| 2025-12-26 | 1300.50 | 1325.00 | 1299.50 | 1312.00 | +0.69% | 7,461,300 |
| 2025-12-25 | 1307.00 | 1307.00 | 1292.00 | 1303.00 | +0.93% | 3,880,300 |
| 2025-12-24 | 1300.00 | 1305.00 | 1287.50 | 1291.00 | -0.50% | 7,246,800 |
| 2025-12-23 | 1288.50 | 1301.50 | 1287.50 | 1297.50 | +0.58% | 7,016,900 |
| 2025-12-22 | 1305.00 | 1309.50 | 1284.00 | 1290.00 | +2.22% | 7,979,100 |
| 2025-12-19 | 1268.00 | 1270.50 | 1253.00 | 1262.00 | -0.71% | 12,916,800 |
| 2025-12-18 | 1254.50 | 1271.00 | 1252.00 | 1271.00 | +1.84% | 9,346,900 |
| 2025-12-17 | 1251.00 | 1255.50 | 1239.00 | 1248.00 | -0.20% | 7,643,800 |
| 2025-12-16 | 1299.50 | 1301.00 | 1250.50 | 1250.50 | -2.80% | 10,288,700 |
| 2025-12-15 | 1298.50 | 1298.50 | 1280.50 | 1286.50 | -1.64% | 9,333,300 |
| 2025-12-12 | 1291.00 | 1309.50 | 1289.00 | 1308.00 | +2.27% | 13,627,100 |
| 2025-12-11 | 1289.00 | 1290.00 | 1264.00 | 1279.00 | +1.59% | 13,089,800 |
| 2025-12-10 | 1229.00 | 1260.50 | 1225.50 | 1259.00 | +4.18% | 16,228,600 |
| 2025-12-09 | 1225.00 | 1225.00 | 1200.50 | 1208.50 | -0.82% | 6,477,300 |
| 2025-12-08 | 1217.50 | 1218.50 | 1197.00 | 1218.50 | +1.63% | 6,902,500 |
| 2025-12-05 | 1221.00 | 1226.00 | 1192.00 | 1199.00 | -3.27% | 11,492,100 |
| 2025-12-04 | 1200.00 | 1239.50 | 1195.50 | 1239.50 | +3.72% | 11,866,600 |
| 2025-12-03 | 1200.00 | 1212.00 | 1185.00 | 1195.00 | +0.84% | 10,228,700 |
| 2025-12-02 | 1185.00 | 1189.50 | 1174.50 | 1185.00 | +0.72% | 7,245,500 |
| 2025-12-01 | 1185.00 | 1186.50 | 1161.50 | 1176.50 | -0.08% | 7,436,100 |
| 2025-11-28 | 1173.50 | 1185.50 | 1170.00 | 1177.50 | +0.38% | 5,916,900 |
| 2025-11-27 | 1179.00 | 1181.00 | 1165.50 | 1173.00 | -0.04% | 6,537,100 |
| 2025-11-26 | 1140.00 | 1173.50 | 1137.50 | 1173.50 | +4.78% | 12,510,600 |
| 2025-11-25 | 1132.00 | 1133.00 | 1106.00 | 1120.00 | +0.04% | 9,122,500 |
| 2025-11-21 | 1094.00 | 1119.50 | 1090.00 | 1119.50 | -0.40% | 13,309,900 |
| 2025-11-20 | 1105.00 | 1127.50 | 1099.50 | 1124.00 | +5.00% | 13,203,400 |
| 2025-11-19 | 1084.00 | 1086.50 | 1060.50 | 1070.50 | -0.42% | 9,030,700 |
| 2025-11-18 | 1096.00 | 1098.00 | 1075.00 | 1075.00 | -1.96% | 12,581,400 |
| 2025-11-17 | 1138.00 | 1139.00 | 1090.00 | 1096.50 | -4.49% | 12,501,200 |
| 2025-11-14 | 1128.50 | 1155.00 | 1124.00 | 1148.00 | -0.91% | 8,512,400 |
| 2025-11-13 | 1142.50 | 1173.50 | 1142.50 | 1158.50 | +2.34% | 13,559,600 |
| 2025-11-12 | 1111.00 | 1133.00 | 1106.50 | 1132.00 | +2.77% | 12,704,700 |
| 2025-11-11 | 1106.50 | 1118.50 | 1093.50 | 1101.50 | +0.05% | 8,214,400 |
| 2025-11-10 | 1091.00 | 1101.00 | 1086.50 | 1101.00 | +0.96% | 10,467,600 |
| 2025-11-07 | 1077.00 | 1090.50 | 1070.50 | 1090.50 | +0.23% | 8,359,100 |
| 2025-11-06 | 1064.50 | 1088.00 | 1064.50 | 1088.00 | +3.08% | 11,039,200 |
| 2025-11-05 | 1074.50 | 1075.50 | 1032.00 | 1055.50 | -2.09% | 14,398,700 |
| 2025-11-04 | 1103.00 | 1103.00 | 1075.00 | 1078.00 | -2.18% | 13,986,600 |
| 2025-10-31 | 1103.00 | 1110.00 | 1089.00 | 1102.00 | +1.10% | 16,695,300 |
| 2025-10-30 | 1075.00 | 1090.00 | 1060.50 | 1090.00 | +0.46% | 14,551,700 |
| 2025-10-29 | 1093.00 | 1100.00 | 1082.00 | 1085.00 | -0.87% | 19,550,800 |
| 2025-10-28 | 1096.00 | 1107.50 | 1088.50 | 1094.50 | +0.37% | 13,573,300 |
| 2025-10-27 | 1076.00 | 1090.50 | 1068.00 | 1090.50 | +3.96% | 13,264,000 |
| 2025-10-24 | 1050.50 | 1054.00 | 1042.00 | 1049.00 | -0.52% | 8,680,800 |
| 2025-10-23 | 1064.50 | 1065.50 | 1054.50 | 1054.50 | -1.68% | 6,355,900 |
| 2025-10-22 | 1073.00 | 1077.50 | 1066.00 | 1072.50 | +0.09% | 5,491,200 |
| 2025-10-21 | 1070.00 | 1081.00 | 1066.00 | 1071.50 | +0.56% | 9,069,700 |
| 2025-10-20 | 1059.00 | 1069.00 | 1053.00 | 1065.50 | +2.06% | 9,582,700 |
| 2025-10-17 | 1050.00 | 1062.00 | 1044.00 | 1044.00 | -2.79% | 11,385,200 |
| 2025-10-16 | 1082.00 | 1082.00 | 1066.00 | 1074.00 | +0.37% | 8,537,600 |
| 2025-10-15 | 1054.00 | 1070.00 | 1051.00 | 1070.00 | +2.98% | 8,993,100 |
| 2025-10-14 | 1042.00 | 1056.50 | 1029.00 | 1039.00 | -1.98% | 12,439,800 |
| 2025-10-10 | 1092.00 | 1094.50 | 1060.00 | 1060.00 | -4.12% | 14,004,800 |
| 2025-10-09 | 1097.50 | 1111.50 | 1093.50 | 1105.50 | +1.14% | 10,900,500 |
| 2025-10-08 | 1094.00 | 1104.50 | 1088.50 | 1093.00 | +1.02% | 9,082,100 |
| 2025-10-07 | 1099.50 | 1103.50 | 1082.00 | 1082.00 | -0.96% | 9,652,900 |
| 2025-10-06 | 1094.50 | 1098.50 | 1076.00 | 1092.50 | +4.35% | 15,225,800 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+10.58%). Pire mois : Mars (-9.74%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Nomura Holdings, Inc. (8604.T) ?
1465.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 8604.T ?
Plus haut à 1688.00 et plus bas à 1032.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Nomura Holdings, Inc. ?
Historiquement, le mois le plus fort de 8604.T a été Déc (moyenne +10.58%) et le plus faible Mars (moyenne -9.74%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.