Nomura Stock Price History
NYSE: NMRFinanceInvestment Bankers/Brokers/ServiceUSD
9.54+0.01 (+0.10%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
NMR price history at a glance
The price history for Nomura (NMR) on this page begins on December 17, 2001, when the stock closed at $12.11; it most recently closed at $9.54 on October 5, 2026. The highest price in this record is $24.30, reached on May 8, 2006; the latest close is 60.7% below that peak. Across the 24 complete calendar years in the table, NMR finished higher in 10 and lower in 14. Its best year was 2012 (+100.0%) and its worst was 2011 (-53.3%).
Over roughly 25 years the share price changed -21.2%, a -1.0% compound annual price return (excluding dividends). In the last 12 months alone, NMR has gained 33.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $24.30
- Date of high
- May 8, 2006
- Low since 2001
- $2.91
- Date of low
- Nov 21, 2011
- 52-week high
- $10.94
- 52-week low
- $6.71
- Last close
- $9.54
NMR returns
1 week
-2.05%
1 month
-10.25%
3 months
0.00%
6 months
+13.84%
Year to date
+13.71%
1 year
+33.24%
3 years
+140.91%
5 years
+94.69%
NMR price return, excluding dividends.
NMR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.54 | +12.90% |
| 2025 | 8.45 | +44.69% |
| 2024 | 5.84 | +29.49% |
| 2023 | 4.51 | +20.27% |
| 2022 | 3.75 | -13.39% |
| 2021 | 4.33 | -18.76% |
| 2020 | 5.33 | +3.50% |
| 2019 | 5.15 | +28.43% |
| 2018 | 4.01 | -31.10% |
| 2017 | 5.82 | -1.36% |
| 2016 | 5.90 | +6.31% |
| 2015 | 5.55 | -2.46% |
| 2014 | 5.69 | -25.13% |
| 2013 | 7.60 | +27.52% |
| 2012 | 5.96 | +100.00% |
| 2011 | 2.98 | -53.29% |
| 2010 | 6.38 | -13.78% |
| 2009 | 7.40 | -11.80% |
| 2008 | 8.39 | -48.34% |
| 2007 | 16.24 | -14.26% |
| 2006 | 18.94 | -1.46% |
| 2005 | 19.22 | +32.01% |
| 2004 | 14.56 | -15.59% |
| 2003 | 17.25 | +53.06% |
| 2002 | 11.27 | -13.97% |
| 2001* | 13.10 | +8.18% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
NMR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.45 | 9.55 | 9.35 | 9.54 | +0.10% | |
| 9.58 | 9.55 | 9.44 | 9.53 | -2.56% | |
| 9.80 | 9.83 | 9.69 | 9.78 | +0.31% | |
| 9.70 | 9.81 | 9.66 | 9.75 | +0.21% | |
| 9.67 | 9.75 | 9.64 | 9.73 | -0.10% | |
| 9.73 | 9.80 | 9.55 | 9.74 | -0.41% | |
| 9.92 | 9.93 | 9.77 | 9.78 | -1.31% | |
| 9.94 | 9.94 | 9.80 | 9.91 | -1.10% | |
| 10.03 | 10.14 | 10.01 | 10.02 | -0.40% | |
| 10.00 | 10.09 | 9.96 | 10.06 | +2.97% | |
| 9.77 | 9.78 | 9.66 | 9.77 | -0.71% | |
| 9.88 | 10.06 | 9.82 | 9.84 | -1.20% | |
| 10.15 | 10.23 | 9.94 | 9.96 | -1.78% | |
| 10.18 | 10.21 | 10.10 | 10.14 | +0.70% | |
| 10.14 | 10.14 | 9.96 | 10.07 | -1.56% | |
| 10.34 | 10.36 | 10.23 | 10.23 | -2.11% | |
| 10.61 | 10.65 | 10.32 | 10.45 | -1.51% | |
| 10.65 | 10.66 | 10.52 | 10.61 | -1.12% | |
| 10.74 | 10.84 | 10.70 | 10.73 | -1.20% | |
| 10.85 | 10.94 | 10.82 | 10.86 | +3.04% | |
| 10.70 | 10.70 | 10.54 | 10.54 | +0.86% | |
| 10.63 | 10.63 | 10.43 | 10.45 | -1.69% | |
| 10.73 | 10.79 | 10.63 | 10.63 | -0.19% | |
| 10.64 | 10.72 | 10.59 | 10.65 | +0.28% | |
| 10.44 | 10.63 | 10.44 | 10.62 | +3.61% | |
| 10.14 | 10.27 | 10.14 | 10.25 | +0.79% | |
| 10.16 | 10.31 | 10.14 | 10.17 | -0.10% | |
| 10.24 | 10.28 | 10.16 | 10.18 | -1.17% | |
| 10.29 | 10.36 | 10.24 | 10.30 | +1.78% | |
| 10.09 | 10.16 | 10.09 | 10.12 | +0.70% | |
| 10.05 | 10.11 | 10.05 | 10.05 | +1.41% | |
| 9.88 | 9.94 | 9.83 | 9.91 | +1.54% | |
| 9.71 | 9.78 | 9.69 | 9.76 | +0.41% | |
| 9.64 | 9.74 | 9.64 | 9.72 | +2.86% | |
| 9.52 | 9.56 | 9.45 | 9.45 | -0.63% | |
| 9.66 | 9.71 | 9.51 | 9.51 | -1.45% | |
| 9.76 | 9.77 | 9.63 | 9.65 | -1.63% | |
| 9.78 | 9.88 | 9.78 | 9.81 | -0.10% | |
| 9.93 | 9.94 | 9.82 | 9.82 | -1.80% | |
| 9.97 | 10.04 | 9.95 | 10.00 | +0.91% | |
| 9.94 | 9.98 | 9.85 | 9.91 | +1.33% | |
| 9.83 | 9.90 | 9.77 | 9.78 | -0.41% | |
| 9.83 | 9.85 | 9.77 | 9.82 | -1.31% | |
| 9.98 | 10.00 | 9.92 | 9.95 | +0.30% | |
| 9.99 | 10.04 | 9.91 | 9.92 | -0.10% | |
| 9.96 | 10.05 | 9.91 | 9.93 | +1.95% | |
| 9.70 | 9.78 | 9.65 | 9.74 | +1.56% | |
| 9.51 | 9.60 | 9.45 | 9.59 | -0.93% | |
| 9.55 | 9.70 | 9.49 | 9.68 | +1.26% | |
| 9.28 | 9.56 | 9.11 | 9.56 | -1.14% | |
| 9.73 | 9.87 | 9.64 | 9.67 | +0.62% | |
| 9.56 | 9.67 | 9.49 | 9.61 | -1.84% | |
| 9.86 | 9.88 | 9.70 | 9.79 | -0.20% | |
| 9.81 | 9.90 | 9.79 | 9.81 | +0.41% | |
| 9.83 | 9.84 | 9.73 | 9.77 | -0.51% | |
| 9.80 | 9.87 | 9.79 | 9.82 | +0.10% | |
| 9.72 | 9.83 | 9.66 | 9.81 | +4.47% | |
| 9.44 | 9.52 | 9.37 | 9.39 | -0.11% | |
| 9.37 | 9.49 | 9.29 | 9.40 | -3.98% | |
| 9.89 | 9.92 | 9.78 | 9.79 | -2.49% | |
| 10.01 | 10.06 | 9.95 | 10.04 | +2.97% | |
| 9.69 | 9.91 | 9.69 | 9.75 | +1.35% | |
| 9.56 | 9.66 | 9.56 | 9.62 | -0.41% | |
| 9.62 | 9.69 | 9.56 | 9.66 | +1.26% | |
| 9.46 | 9.60 | 9.44 | 9.54 | +0.95% | |
| 9.41 | 9.48 | 9.33 | 9.45 | +0.32% | |
| 9.54 | 9.56 | 9.38 | 9.42 | +1.18% | |
| 9.22 | 9.34 | 9.22 | 9.31 | +2.76% | |
| 9.08 | 9.21 | 8.99 | 9.06 | +0.89% | |
| 8.90 | 9.05 | 8.86 | 8.98 | +2.28% | |
| 8.73 | 8.81 | 8.72 | 8.78 | +0.11% | |
| 8.76 | 8.82 | 8.70 | 8.77 | -0.23% | |
| 8.82 | 8.92 | 8.76 | 8.79 | 0.00% | |
| 8.96 | 9.06 | 8.77 | 8.79 | +2.09% | |
| 8.73 | 8.77 | 8.61 | 8.61 | -0.35% | |
| 8.68 | 8.75 | 8.61 | 8.64 | -4.11% | |
| 8.97 | 9.08 | 8.96 | 9.01 | +0.45% | |
| 9.07 | 9.09 | 8.97 | 8.97 | -1.43% | |
| 9.11 | 9.31 | 9.09 | 9.10 | +2.13% | |
| 8.86 | 8.96 | 8.86 | 8.91 | +1.14% | |
| 8.91 | 8.92 | 8.79 | 8.81 | +0.92% | |
| 8.63 | 8.76 | 8.58 | 8.73 | +0.46% | |
| 8.52 | 8.70 | 8.44 | 8.69 | +2.00% | |
| 8.62 | 8.74 | 8.51 | 8.52 | -2.18% | |
| 8.80 | 8.87 | 8.55 | 8.71 | +1.52% | |
| 8.57 | 8.70 | 8.57 | 8.58 | +2.02% | |
| 8.54 | 8.57 | 8.38 | 8.41 | -2.77% | |
| 8.47 | 8.65 | 8.47 | 8.65 | +3.47% | |
| 8.42 | 8.44 | 8.35 | 8.36 | +0.12% | |
| 8.27 | 8.39 | 8.27 | 8.35 | +1.95% | |
| 8.10 | 8.20 | 8.10 | 8.19 | +0.99% | |
| 8.09 | 8.20 | 8.07 | 8.11 | +1.50% | |
| 8.05 | 8.05 | 7.90 | 7.99 | +0.38% | |
| 7.97 | 7.98 | 7.89 | 7.96 | -1.36% | |
| 8.04 | 8.09 | 8.02 | 8.07 | -0.49% | |
| 8.16 | 8.19 | 8.11 | 8.11 | -1.34% | |
| 8.10 | 8.27 | 8.06 | 8.22 | +0.86% | |
| 7.95 | 8.17 | 7.95 | 8.15 | +1.88% | |
| 8.01 | 8.11 | 7.97 | 8.00 | -0.12% | |
| 8.00 | 8.08 | 7.94 | 8.01 | +0.12% | |
| 8.04 | 8.06 | 8.00 | 8.00 | -0.99% | |
| 8.08 | 8.14 | 8.05 | 8.08 | -0.12% | |
| 8.00 | 8.12 | 8.00 | 8.09 | +2.41% | |
| 7.86 | 7.90 | 7.71 | 7.90 | 0.00% | |
| 7.89 | 7.95 | 7.87 | 7.90 | -0.63% | |
| 7.94 | 7.98 | 7.91 | 7.95 | +0.63% | |
| 8.08 | 8.08 | 7.90 | 7.90 | -3.19% | |
| 8.06 | 8.21 | 8.04 | 8.16 | +3.42% | |
| 7.83 | 7.93 | 7.77 | 7.89 | +1.54% | |
| 7.80 | 7.88 | 7.74 | 7.77 | -0.51% | |
| 7.88 | 7.90 | 7.75 | 7.81 | -3.10% | |
| 7.93 | 8.09 | 7.93 | 8.06 | +2.94% | |
| 7.86 | 7.89 | 7.81 | 7.83 | -0.76% | |
| 7.99 | 7.99 | 7.83 | 7.89 | +1.68% | |
| 7.76 | 7.83 | 7.72 | 7.76 | -1.40% | |
| 8.00 | 8.08 | 7.75 | 7.87 | -4.84% | |
| 8.32 | 8.38 | 8.16 | 8.27 | -0.60% | |
| 8.39 | 8.40 | 8.31 | 8.32 | +0.24% | |
| 8.46 | 8.46 | 8.26 | 8.30 | -2.24% | |
| 8.53 | 8.56 | 8.48 | 8.49 | -1.39% | |
| 8.65 | 8.74 | 8.57 | 8.61 | -0.46% | |
| 8.71 | 8.75 | 8.65 | 8.65 | -0.23% | |
| 8.65 | 8.68 | 8.62 | 8.67 | +1.88% | |
| 8.43 | 8.53 | 8.42 | 8.51 | +1.19% | |
| 8.19 | 8.41 | 8.18 | 8.41 | +0.72% | |
| 8.35 | 8.37 | 8.27 | 8.35 | -0.36% | |
| 8.28 | 8.41 | 8.21 | 8.38 | -1.99% | |
| 8.57 | 8.64 | 8.49 | 8.55 | +5.95% | |
| 7.99 | 8.08 | 7.91 | 8.07 | -0.12% | |
| 7.99 | 8.09 | 7.99 | 8.08 | +0.25% | |
| 7.82 | 8.08 | 7.78 | 8.06 | -1.10% | |
| 8.24 | 8.24 | 8.12 | 8.15 | +3.30% | |
| 7.68 | 7.92 | 7.67 | 7.89 | +3.54% | |
| 7.61 | 7.74 | 7.59 | 7.62 | +0.53% | |
| 7.78 | 7.78 | 7.56 | 7.58 | -2.07% | |
| 7.82 | 7.90 | 7.73 | 7.74 | -3.25% | |
| 8.07 | 8.09 | 7.93 | 8.00 | +1.78% | |
| 7.72 | 7.89 | 7.72 | 7.86 | +0.51% | |
| 7.84 | 7.98 | 7.77 | 7.82 | +3.71% | |
| 7.69 | 7.69 | 7.48 | 7.54 | -1.57% | |
| 7.56 | 7.72 | 7.50 | 7.66 | +0.92% | |
| 7.64 | 7.70 | 7.58 | 7.59 | -0.52% | |
| 7.60 | 7.68 | 7.59 | 7.63 | +1.19% | |
| 7.50 | 7.59 | 7.50 | 7.54 | +1.89% | |
| 7.53 | 7.54 | 7.37 | 7.40 | -1.20% | |
| 7.59 | 7.62 | 7.45 | 7.49 | -3.73% | |
| 7.75 | 7.84 | 7.72 | 7.78 | -1.27% | |
| 7.84 | 8.01 | 7.79 | 7.88 | +1.55% | |
| 7.59 | 7.79 | 7.46 | 7.76 | +0.91% | |
| 7.68 | 7.73 | 7.58 | 7.69 | -2.04% | |
| 7.97 | 8.02 | 7.73 | 7.85 | -4.27% | |
| 8.14 | 8.22 | 8.05 | 8.20 | +0.61% | |
| 7.99 | 8.21 | 7.78 | 8.15 | -5.78% | |
| 8.53 | 8.67 | 8.33 | 8.65 | -3.89% | |
| 9.24 | 9.29 | 8.96 | 9.00 | -2.17% | |
| 9.13 | 9.20 | 9.10 | 9.20 | +0.33% | |
| 9.06 | 9.18 | 9.06 | 9.17 | +1.33% | |
| 8.93 | 9.06 | 8.88 | 9.05 | -0.11% | |
| 9.15 | 9.29 | 8.99 | 9.06 | -1.84% | |
| 9.12 | 9.24 | 8.99 | 9.23 | -1.70% | |
| 9.35 | 9.39 | 9.30 | 9.39 | -1.16% | |
| 9.43 | 9.55 | 9.43 | 9.50 | +0.96% | |
| 9.40 | 9.47 | 9.35 | 9.41 | -1.36% | |
| 9.50 | 9.58 | 9.40 | 9.54 | +2.69% | |
| 9.46 | 9.49 | 9.18 | 9.29 | -1.38% | |
| 9.46 | 9.50 | 9.35 | 9.42 | +0.64% | |
| 9.40 | 9.52 | 9.32 | 9.36 | +0.75% | |
| 9.13 | 9.32 | 9.07 | 9.29 | +1.86% | |
| 8.96 | 9.15 | 8.92 | 9.12 | +5.68% | |
| 8.62 | 8.71 | 8.58 | 8.63 | -1.93% | |
| 8.81 | 8.92 | 8.70 | 8.80 | +1.97% | |
| 8.66 | 8.68 | 8.48 | 8.63 | +0.12% | |
| 8.56 | 8.68 | 8.46 | 8.62 | -2.82% | |
| 9.04 | 9.10 | 8.77 | 8.87 | -4.62% | |
| 9.31 | 9.42 | 9.15 | 9.30 | +2.20% | |
| 9.08 | 9.12 | 9.00 | 9.10 | -0.22% | |
| 9.05 | 9.13 | 9.04 | 9.12 | +0.88% | |
| 9.06 | 9.06 | 8.98 | 9.04 | +0.89% | |
| 8.95 | 8.99 | 8.89 | 8.96 | -0.22% | |
| 8.99 | 9.02 | 8.95 | 8.98 | 0.00% | |
| 8.92 | 9.06 | 8.85 | 8.98 | 0.00% | |
| 9.02 | 9.08 | 8.95 | 8.98 | -3.34% | |
| 9.35 | 9.35 | 9.24 | 9.29 | -1.06% | |
| 9.42 | 9.47 | 9.37 | 9.39 | +1.40% | |
| 9.27 | 9.28 | 9.20 | 9.26 | +0.33% | |
| 9.34 | 9.35 | 9.22 | 9.23 | +0.65% | |
| 9.08 | 9.20 | 9.08 | 9.17 | +0.88% | |
| 9.07 | 9.15 | 8.99 | 9.09 | +2.25% | |
| 8.83 | 8.89 | 8.81 | 8.89 | +0.45% | |
| 8.95 | 9.00 | 8.85 | 8.85 | +0.45% | |
| 8.88 | 8.91 | 8.81 | 8.81 | +1.50% | |
| 8.60 | 8.70 | 8.60 | 8.68 | +2.72% | |
| 8.45 | 8.50 | 8.41 | 8.45 | +0.72% | |
| 8.40 | 8.40 | 8.36 | 8.39 | -0.59% | |
| 8.46 | 8.46 | 8.40 | 8.44 | -0.12% | |
| 8.47 | 8.49 | 8.43 | 8.45 | +0.48% | |
| 8.43 | 8.43 | 8.39 | 8.41 | +1.08% | |
| 8.33 | 8.36 | 8.30 | 8.32 | -0.72% | |
| 8.37 | 8.40 | 8.36 | 8.38 | +0.96% | |
| 8.18 | 8.30 | 8.18 | 8.30 | +0.73% | |
| 8.17 | 8.25 | 8.15 | 8.24 | +0.37% | |
| 8.30 | 8.30 | 8.21 | 8.21 | +1.99% | |
| 8.10 | 8.18 | 8.04 | 8.05 | -1.59% | |
| 8.14 | 8.23 | 8.10 | 8.18 | -2.27% | |
| 8.42 | 8.50 | 8.35 | 8.37 | +0.97% | |
| 8.35 | 8.37 | 8.25 | 8.29 | -0.24% | |
| 8.23 | 8.36 | 8.22 | 8.31 | +2.34% | |
| 8.04 | 8.15 | 8.04 | 8.12 | +4.37% | |
| 7.78 | 7.83 | 7.77 | 7.78 | -0.26% | |
| 7.84 | 7.85 | 7.78 | 7.80 | -0.26% | |
| 7.85 | 7.85 | 7.77 | 7.82 | -1.01% | |
| 7.93 | 7.98 | 7.89 | 7.90 | +1.94% | |
| 7.68 | 7.75 | 7.64 | 7.75 | +0.91% | |
| 7.67 | 7.72 | 7.64 | 7.68 | +0.52% | |
| 7.56 | 7.68 | 7.56 | 7.64 | +0.79% | |
| 7.63 | 7.63 | 7.55 | 7.58 | -0.79% | |
| 7.50 | 7.66 | 7.47 | 7.64 | +4.37% | |
| 7.21 | 7.33 | 7.18 | 7.32 | +0.41% | |
| 7.19 | 7.31 | 7.18 | 7.29 | +1.82% | |
| 7.16 | 7.19 | 7.05 | 7.16 | +2.58% | |
| 7.22 | 7.22 | 6.98 | 6.98 | -0.14% | |
| 6.93 | 7.00 | 6.92 | 6.99 | +0.72% | |
| 6.91 | 6.96 | 6.88 | 6.94 | -0.72% | |
| 7.10 | 7.12 | 6.95 | 6.99 | -5.41% | |
| 7.30 | 7.44 | 7.30 | 7.39 | +0.96% | |
| 7.42 | 7.43 | 7.30 | 7.32 | -0.54% | |
| 7.30 | 7.38 | 7.29 | 7.36 | +2.22% | |
| 7.17 | 7.22 | 7.16 | 7.20 | 0.00% | |
| 7.15 | 7.22 | 7.13 | 7.20 | +1.41% | |
| 7.09 | 7.11 | 6.99 | 7.10 | +0.42% | |
| 7.05 | 7.10 | 7.00 | 7.07 | +1.58% | |
| 6.88 | 6.98 | 6.88 | 6.96 | -0.29% | |
| 6.99 | 7.05 | 6.96 | 6.98 | -2.24% | |
| 7.14 | 7.15 | 7.09 | 7.14 | +0.28% | |
| 7.09 | 7.13 | 7.07 | 7.12 | +0.85% | |
| 7.10 | 7.15 | 7.06 | 7.06 | -0.14% | |
| 7.11 | 7.13 | 7.05 | 7.07 | -1.94% | |
| 7.19 | 7.28 | 7.13 | 7.21 | +1.84% | |
| 7.12 | 7.13 | 7.07 | 7.08 | +2.31% | |
| 6.93 | 6.93 | 6.88 | 6.92 | -0.57% | |
| 6.94 | 6.98 | 6.93 | 6.96 | -0.57% | |
| 7.05 | 7.05 | 6.95 | 7.00 | -0.99% | |
| 7.05 | 7.07 | 7.03 | 7.07 | -0.70% | |
| 7.09 | 7.12 | 7.08 | 7.12 | +1.28% | |
| 6.93 | 7.03 | 6.93 | 7.03 | 0.00% | |
| 7.09 | 7.10 | 7.01 | 7.03 | -0.42% | |
| 7.05 | 7.13 | 7.01 | 7.06 | +2.47% | |
| 6.78 | 6.94 | 6.78 | 6.89 | +0.73% | |
| 6.84 | 6.84 | 6.75 | 6.84 | +1.63% | |
| 6.99 | 6.99 | 6.71 | 6.73 | -5.87% | |
| 7.23 | 7.24 | 7.13 | 7.15 | -0.14% | |
| 7.16 | 7.18 | 7.15 | 7.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NMR chart for longer ranges.