NYSE · NMR · stock
Nomura Holdings INC (NMR) stock price history
Every NYSE trading session of Nomura Holdings INC from Dec 17, 2001 to Sep 28, 2026: 6,234 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NMR adjusted close, 2001 to 2026
- $21.42
- All time high, 2006
- $10.94
- 52 week high, $6.71 low
- 6,234
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
NMR key facts
- Nomura Holdings INC (NMR) closed at $10.02 on Sep 28, 2026 on NYSE.
- NMR's all time high close is $21.42, set on May 9, 2006; its all time low close is $2.67 on Nov 23, 2011.
- NMR's 52 week range is $6.71 to $10.94.
- NMR returned +32.7% over the year to Sep 28, 2026 and +111.4% over five years.
- Over ten years NMR returned +151%, +9.6% a year compounded.
- NMR's deepest drawdown was -87.5% from May 9, 2006 to Nov 23, 2011.
- DataCedar holds 6,234 daily sessions of NMR history from Dec 17, 2001 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NMR price chart, 2001 to 2026
NMR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | +14.0% |
| 6 months | +32.2% |
| Year to date | +18.7% |
| 1 year | +32.7% |
| 3 years | +162.5% |
| 5 years | +111.4% |
| 10 years | +150.7% |
| Since Dec 17, 2001 | -8.3% |
| Compound annual growth, 24.8 years | -0.4% |
NMR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21.42 on May 9, 2006
- All time low close
- $2.67 on Nov 23, 2011
- 52 week high
- $10.94 on Sep 11, 2026
- 52 week low
- $6.71 on Oct 10, 2025
- Deepest drawdown
- -87.5% from May 9, 2006 to Nov 23, 2011, not yet recovered
- Best single session
- +24.4% on Oct 13, 2008
- Worst single session
- -15.3% on Sep 24, 2009
- Volatility, 1 year annualised
- 29.8%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2012, +97%
- Worst calendar year
- 2011, -53%
NMR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Dec 17, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $8.45 | $10.94 | $7.37 | $10.02 | +19.4% | 263.6M | 185 |
| 2025 | $5.56 | $8.50 | $4.86 | $8.39 | +50.5% | 168M | 250 |
| 2024 | $4.13 | $6.10 | $4.08 | $5.57 | +34.0% | 451.7M | 252 |
| 2023 | $3.50 | $4.19 | $3.12 | $4.16 | +20.3% | 677.2M | 250 |
| 2022 | $3.99 | $4.49 | $2.77 | $3.46 | -13.4% | 341.5M | 251 |
| 2021 | $4.89 | $6.20 | $3.78 | $3.99 | -18.8% | 140.4M | 252 |
| 2020 | $4.75 | $5.03 | $3.24 | $4.91 | +4.4% | 59.3M | 253 |
| 2019 | $3.36 | $4.82 | $2.78 | $4.71 | +38.7% | 105M | 252 |
| 2018 | $5.35 | $6.23 | $3.26 | $3.39 | -36.1% | 76.9M | 251 |
| 2017 | $5.44 | $6.20 | $4.82 | $5.31 | -1.4% | 60.1M | 251 |
| 2016 | $4.97 | $6.18 | $3.04 | $5.38 | +6.3% | 125.3M | 252 |
| 2015 | $5.21 | $6.68 | $4.78 | $5.06 | -2.1% | 102.5M | 252 |
| 2014 | $7.05 | $7.19 | $4.86 | $5.17 | -27.0% | 112.2M | 252 |
| 2013 | $5.50 | $8.80 | $4.78 | $7.09 | +32.4% | 240.4M | 252 |
| 2012 | $2.75 | $5.37 | $2.75 | $5.36 | +97.0% | 69.1M | 250 |
| 2011 | $5.83 | $6.16 | $2.66 | $2.72 | -53.3% | 149.7M | 252 |
| 2010 | $6.71 | $7.83 | $4.33 | $5.82 | -13.8% | 238.5M | 252 |
| 2009 | $7.57 | $8.67 | $3.61 | $6.75 | -11.4% | 250.1M | 252 |
| 2008 | $15.36 | $16.32 | $5.64 | $7.62 | -50.1% | 123.4M | 253 |
| 2007 | $17.19 | $21.19 | $13.82 | $15.28 | -10.1% | 111.5M | 251 |
| 2006 | $17.10 | $21.64 | $14.03 | $17.00 | +0.7% | 113M | 251 |
| 2005 | $12.65 | $17.32 | $10.16 | $16.88 | +33.8% | 69.8M | 252 |
| 2004 | $14.57 | $16.05 | $10.44 | $12.61 | -13.1% | 43.3M | 252 |
| 2003 | $9.24 | $16.38 | $7.74 | $14.51 | +58.1% | 21.8M | 252 |
| 2002 | $10.42 | $14.69 | $7.52 | $9.17 | -11.3% | 7.6M | 252 |
| 2001 | $10.97 | $11.01 | $9.58 | $10.35 | n/a | 973.9K | 10 |
NMR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.02 | -1.6% |
| August 2026 | $10.18 | +5.2% |
| July 2026 | $9.68 | +10.3% |
| June 2026 | $8.78 | +8.3% |
| May 2026 | $8.11 | +0.6% |
| April 2026 | $8.06 | +2.2% |
| March 2026 | $7.89 | -12.3% |
| February 2026 | $9.00 | +1.5% |
| January 2026 | $8.87 | +5.7% |
| December 2025 | $8.39 | +10.7% |
| November 2025 | $7.58 | +6.5% |
| October 2025 | $7.12 | -2.1% |
About the NMR data
Daily bars. 6,234 sessions from Dec 17, 2001 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- NMCO.V Nuveen Municipal Credit Opportunities Fund Rights (expiring October 7, 2026) Rights when issued
- NMG Nouveau Monde Graphite Inc.
- NMI Nuveen Municipal Income Fund INC
- NMM Navios Maritime Partners L.P.
- NMS Nuveen Minnesota Quality Municipal Income Fund
- NMT Nuveen Massachusetts Quality Municipal Income Fund
- NMZ Nuveen Municipal High Income Opportunity Fund
- NNI Nelnet INC
Common questions
NMR share price history
