Nomura Holdings Inc (NRSCF) stock
NRSCFOTCSecurity Brokers, Dealers & Flotation CompaniesFiscal year ends March 31Also trades as NMR
$9.50+0.00 (0.00%)
Close on Oct 19, 2026Market cap $27.56BP/E 12.6Yield –
Price history
Nomura share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$9.50
0.00% on the day
52-week range
$6.83 – $9.85
-3.6% from the high
Change over 52 weeks
+37.7%
From $6.90 on Oct 17, 2025
Average volume
971
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $9.63 | $9.63 | $9.50 | $9.50 | -1.35% | 400 |
| Sep 2026 | $9.45 | $9.63 | $9.45 | $9.63 | +1.90% | 300 |
| Aug 2026 | $9.85 | $9.85 | $9.45 | $9.45 | -4.06% | 615 |
| Jul 2026 | $8.80 | $9.85 | $8.80 | $9.85 | +11.93% | 2,900 |
| Jun 2026 | $8.12 | $8.81 | $8.12 | $8.80 | +8.37% | 83,302 |
| May 2026 | $7.90 | $8.30 | $7.90 | $8.12 | +2.78% | 57,000 |
| Apr 2026 | $7.81 | $7.90 | $7.81 | $7.90 | +1.15% | 200 |
| Mar 2026 | $9.35 | $9.35 | $7.74 | $7.81 | -16.47% | 900 |
| Feb 2026 | $8.79 | $9.35 | $8.74 | $9.35 | +6.37% | 700 |
| Jan 2026 | $8.28 | $8.93 | $8.28 | $8.79 | +6.16% | 184,500 |
| Dec 2025 | $7.11 | $8.28 | $7.11 | $8.28 | +16.46% | 211,311 |
| Nov 2025 | $7.06 | $7.35 | $6.83 | $7.11 | +0.71% | 147,719 |
| Oct 2025 | $7.20 | $7.20 | $6.58 | $7.06 | -1.94% | 15,250 |
| Sep 2025 | $7.38 | $7.50 | $7.10 | $7.20 | -3.10% | 152,271 |
| Aug 2025 | $6.30 | $7.73 | $6.30 | $7.43 | +10.73% | 147,375 |
| Jul 2025 | $6.41 | $7.20 | $6.25 | $6.71 | +4.68% | 231,987 |
| Jun 2025 | $6.00 | $6.41 | $5.80 | $6.41 | +6.83% | 9,865 |
| May 2025 | $5.95 | $6.00 | $5.95 | $6.00 | +9.09% | 575 |
| Apr 2025 | $6.72 | $6.72 | $4.90 | $5.50 | -18.15% | 8,008 |
| Mar 2025 | $6.67 | $6.72 | $6.25 | $6.72 | +0.75% | 3,571 |
| Feb 2025 | $5.89 | $7.00 | $5.89 | $6.67 | +13.24% | 1,036 |
| Jan 2025 | $5.74 | $6.04 | $5.74 | $5.89 | +2.61% | 258 |
| Dec 2024 | $5.40 | $6.46 | $5.40 | $5.74 | +6.30% | 2,275 |
| Nov 2024 | $5.20 | $5.40 | $5.20 | $5.40 | +3.85% | 100 |
| Oct 2024 | $4.93 | $5.20 | $4.93 | $5.20 | +5.48% | 86,000 |
| Sep 2024 | $4.93 | $4.93 | $4.93 | $4.93 | 0.00% | 524,500 |
| Aug 2024 | $6.05 | $6.05 | $4.83 | $4.93 | -18.51% | 960,000 |
| Jul 2024 | $5.72 | $6.07 | $5.70 | $6.05 | +5.77% | 30,600 |
| Jun 2024 | $5.70 | $6.30 | $5.70 | $5.72 | +0.35% | 234,900 |
| May 2024 | $5.60 | $5.70 | $5.60 | $5.70 | 0.00% | 476,300 |
| Apr 2024 | $5.70 | $5.70 | $5.70 | $5.70 | 0.00% | 7,800 |
| Mar 2024 | $5.70 | $5.70 | $5.70 | $5.70 | 0.00% | 749,800 |
| Feb 2024 | $5.65 | $5.75 | $5.14 | $5.70 | -5.00% | 5,924,800 |
| Jan 2024 | $4.41 | $6.00 | $4.40 | $6.00 | +36.05% | 1,982,700 |
| Dec 2023 | $4.14 | $4.50 | $4.14 | $4.41 | +6.52% | 1,897,300 |
| Nov 2023 | $3.85 | $4.14 | $3.85 | $4.14 | +7.53% | 2,325,000 |
| Oct 2023 | $3.92 | $3.92 | $3.79 | $3.85 | -1.79% | 720,400 |
| Sep 2023 | $3.69 | $3.92 | $3.69 | $3.92 | +6.23% | 55,900 |
| Aug 2023 | $3.91 | $3.91 | $3.64 | $3.69 | -3.66% | 103,100 |
| Jul 2023 | $3.92 | $3.92 | $3.83 | $3.83 | -2.30% | 104,100 |
| Jun 2023 | $3.62 | $3.92 | $3.57 | $3.92 | +8.29% | 575,900 |
| May 2023 | $3.92 | $3.92 | $3.62 | $3.62 | -7.65% | 287,800 |
| Apr 2023 | $3.80 | $3.92 | $3.79 | $3.92 | +3.16% | 1,542,800 |
| Mar 2023 | $4.07 | $4.07 | $3.80 | $3.80 | -6.63% | 27,300 |
| Feb 2023 | $3.96 | $4.07 | $3.94 | $4.07 | +2.78% | 5,900 |
| Jan 2023 | $3.82 | $3.96 | $3.82 | $3.96 | +4.49% | 1,530,300 |
| Dec 2022 | $3.49 | $3.79 | $3.49 | $3.79 | +8.60% | 901,600 |
| Nov 2022 | $3.28 | $3.49 | $3.04 | $3.49 | +6.40% | 851,100 |
| Oct 2022 | $3.55 | $3.55 | $3.23 | $3.28 | -7.61% | 90,100 |
| Sep 2022 | $3.40 | $3.59 | $3.40 | $3.55 | +4.41% | 657,200 |
| Aug 2022 | $3.72 | $3.72 | $3.40 | $3.40 | -8.60% | 640,000 |
| Jul 2022 | $3.67 | $3.73 | $3.62 | $3.72 | +1.36% | 512,900 |
| Jun 2022 | $3.68 | $3.87 | $3.53 | $3.67 | -0.27% | 95,400 |
| May 2022 | $3.90 | $3.90 | $3.54 | $3.68 | -5.64% | 225,400 |
| Apr 2022 | $4.35 | $4.35 | $3.90 | $3.90 | -10.34% | 85,100 |
| Mar 2022 | $4.44 | $4.44 | $4.35 | $4.35 | -2.03% | 294,700 |
| Feb 2022 | $4.29 | $4.85 | $4.29 | $4.44 | -1.11% | 10,200 |
| Jan 2022 | $4.24 | $4.64 | $4.24 | $4.49 | +5.90% | 434,900 |
| Dec 2021 | $4.10 | $4.52 | $4.10 | $4.24 | +3.41% | 159,200 |
| Nov 2021 | $4.57 | $4.72 | $4.10 | $4.10 | -10.28% | 317,400 |
| Oct 2021 | $4.95 | $4.95 | $4.57 | $4.57 | -7.68% | 14,000 |
| Sep 2021 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 133,100 |
| Aug 2021 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 113,000 |
| Jul 2021 | $5.11 | $5.11 | $4.75 | $4.95 | -3.13% | 154,100 |
| Jun 2021 | $5.75 | $5.75 | $5.11 | $5.11 | -11.13% | 5,200 |
| May 2021 | $5.50 | $5.75 | $5.20 | $5.75 | +4.55% | 33,800 |
| Apr 2021 | $6.28 | $6.28 | $5.30 | $5.50 | -12.42% | 1,292,000 |
| Mar 2021 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 774,700 |
| Feb 2021 | $5.24 | $6.28 | $5.24 | $6.28 | +25.10% | 332,400 |
| Jan 2021 | $5.02 | $5.02 | $5.02 | $5.02 | -2.33% | 510,400 |
| Dec 2020 | $5.09 | $5.40 | $4.92 | $5.14 | +0.98% | 38,900 |
| Nov 2020 | $4.54 | $5.09 | $4.54 | $5.09 | +12.11% | 50,100 |
| Oct 2020 | $4.83 | $4.87 | $4.47 | $4.54 | -6.97% | 138,500 |
| Sep 2020 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Aug 2020 | $4.60 | $4.88 | $4.60 | $4.88 | +6.32% | 137,700 |
| Jul 2020 | $4.00 | $5.03 | $4.00 | $4.59 | +14.75% | 587,200 |
| Jun 2020 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 265,000 |
| May 2020 | $3.92 | $4.00 | $3.92 | $4.00 | +2.04% | 135,000 |
| Apr 2020 | $4.23 | $4.23 | $3.92 | $3.92 | -7.33% | 750,700 |
| Mar 2020 | $4.85 | $4.85 | $3.49 | $4.23 | -12.78% | 871,800 |
| Feb 2020 | $5.11 | $5.21 | $4.85 | $4.85 | -5.09% | 2,000 |
| Jan 2020 | $4.82 | $5.34 | $4.82 | $5.11 | +6.02% | 259,100 |
| Dec 2019 | $4.82 | $4.82 | $4.82 | $4.82 | 0.00% | 0 |
| Nov 2019 | $4.82 | $4.82 | $4.82 | $4.82 | 0.00% | 100 |
| Oct 2019 | $4.20 | $4.82 | $4.20 | $4.82 | +14.76% | 30,400 |
| Sep 2019 | $3.53 | $4.20 | $3.53 | $4.20 | +18.98% | 370,000 |
| Aug 2019 | $3.53 | $3.53 | $3.53 | $3.53 | +6.01% | 1,403,300 |
| Jul 2019 | $3.49 | $3.49 | $3.22 | $3.33 | -4.58% | 750,400 |
| Jun 2019 | $3.22 | $3.49 | $3.22 | $3.49 | +8.39% | 13,800 |
| May 2019 | $3.64 | $3.67 | $3.17 | $3.22 | -11.54% | 1,400 |
| Apr 2019 | $3.49 | $3.64 | $3.49 | $3.64 | +4.30% | 200 |
| Mar 2019 | $3.80 | $3.89 | $3.49 | $3.49 | -8.16% | 75,800 |
| Feb 2019 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 22,300 |
| Jan 2019 | $3.74 | $3.87 | $3.74 | $3.80 | +1.60% | 108,600 |
| Dec 2018 | $4.73 | $4.73 | $3.74 | $3.74 | -20.93% | 251,100 |
| Nov 2018 | $4.73 | $4.73 | $4.73 | $4.73 | 0.00% | 6,100 |
| Oct 2018 | $4.69 | $4.73 | $4.61 | $4.73 | +0.85% | 42,900 |
| Sep 2018 | $4.84 | $4.84 | $4.69 | $4.69 | -3.10% | 121,700 |
| Aug 2018 | $4.84 | $4.84 | $4.84 | $4.84 | 0.00% | 12,200 |
| Jul 2018 | $5.18 | $5.18 | $4.84 | $4.84 | -6.56% | 74,000 |
| Jun 2018 | $5.60 | $5.60 | $5.18 | $5.18 | -7.50% | 109,800 |
| May 2018 | $5.77 | $5.77 | $5.49 | $5.60 | -2.95% | 1,448,200 |
| Apr 2018 | $6.18 | $6.18 | $5.70 | $5.77 | -6.63% | 142,300 |
| Mar 2018 | $6.18 | $6.18 | $6.18 | $6.18 | 0.00% | 5,000 |
| Feb 2018 | $6.69 | $6.69 | $5.87 | $6.18 | -7.62% | 367,700 |
| Jan 2018 | $5.79 | $6.69 | $5.79 | $6.69 | +15.54% | 400 |
| Dec 2017 | $5.71 | $5.79 | $5.71 | $5.79 | +1.40% | 20,500 |
| Nov 2017 | $5.76 | $5.96 | $5.66 | $5.71 | +0.71% | 702,600 |
| Oct 2017 | $5.54 | $5.95 | $5.54 | $5.67 | +2.35% | 2,765,000 |
| Sep 2017 | $5.54 | $5.54 | $5.54 | $5.54 | 0.00% | 63,000 |
| Aug 2017 | $5.74 | $5.91 | $5.54 | $5.54 | -3.48% | 103,100 |
| Jul 2017 | $6.15 | $6.15 | $5.74 | $5.74 | -6.67% | 21,700 |
| Jun 2017 | $5.82 | $6.29 | $5.82 | $6.15 | +3.36% | 101,100 |
| May 2017 | $5.93 | $6.18 | $5.88 | $5.95 | -7.03% | 14,200 |
| Apr 2017 | $6.10 | $6.40 | $5.88 | $6.40 | -1.23% | 255,100 |
| Mar 2017 | $6.57 | $6.57 | $6.40 | $6.48 | -1.37% | 72,300 |
| Feb 2017 | $6.00 | $6.76 | $6.00 | $6.57 | +9.50% | 524,700 |
| Jan 2017 | $5.99 | $6.00 | $5.81 | $6.00 | +0.17% | 506,600 |
| Dec 2016 | $5.50 | $6.40 | $5.50 | $5.99 | +8.91% | 88,700 |
| Nov 2016 | $4.94 | $5.57 | $4.71 | $5.50 | +11.34% | 266,100 |
| Oct 2016 | $4.54 | $4.94 | $4.51 | $4.94 | +8.81% | 27,600 |
| Sep 2016 | $4.23 | $4.54 | $4.23 | $4.54 | +7.33% | 1,800 |
| Aug 2016 | $4.37 | $4.37 | $4.23 | $4.23 | -3.20% | 7,900 |
| Jul 2016 | $3.84 | $4.40 | $3.55 | $4.37 | +13.80% | 426,100 |
| Jun 2016 | $4.30 | $4.43 | $3.84 | $3.84 | -10.70% | 274,700 |
| May 2016 | $4.64 | $4.64 | $4.00 | $4.30 | -7.33% | 727,700 |
| Apr 2016 | $4.43 | $4.64 | $4.04 | $4.64 | +4.74% | 713,200 |
| Mar 2016 | $4.37 | $4.79 | $4.37 | $4.43 | +1.37% | 996,000 |
| Feb 2016 | $5.11 | $5.11 | $4.23 | $4.37 | -14.48% | 2,467,600 |
| Jan 2016 | $5.40 | $5.56 | $5.11 | $5.11 | -8.91% | 1,863,600 |
| Dec 2015 | $6.28 | $6.28 | $5.61 | $5.61 | -10.67% | 1,800 |
| Nov 2015 | $6.31 | $6.31 | $6.26 | $6.28 | -0.48% | 219,900 |
| Oct 2015 | $5.76 | $6.31 | $5.76 | $6.31 | +9.55% | 121,200 |
| Sep 2015 | $5.91 | $6.20 | $5.76 | $5.76 | -10.56% | 578,600 |
| Aug 2015 | $7.06 | $7.06 | $6.18 | $6.44 | -7.20% | 280,200 |
| Jul 2015 | $6.41 | $7.22 | $6.41 | $6.94 | +8.27% | 457,400 |
| Jun 2015 | $6.79 | $6.79 | $6.41 | $6.41 | -5.60% | 384,300 |
| May 2015 | $6.66 | $6.79 | $6.66 | $6.79 | +1.95% | 274,500 |
| Apr 2015 | $5.87 | $6.68 | $5.87 | $6.66 | +13.46% | 219,800 |
| Mar 2015 | $5.87 | $5.87 | $5.87 | $5.87 | 0.00% | 0 |
| Feb 2015 | $5.33 | $5.87 | $5.30 | $5.87 | +10.13% | 72,100 |
| Jan 2015 | $5.82 | $5.82 | $5.19 | $5.33 | -8.42% | 101,000 |
| Dec 2014 | $6.07 | $6.14 | $5.78 | $5.82 | -4.12% | 267,200 |
| Nov 2014 | $6.20 | $6.28 | $5.92 | $6.07 | +11.79% | 1,151,200 |
| Oct 2014 | $6.55 | $6.55 | $5.43 | $5.43 | -17.10% | 100 |
| Sep 2014 | $6.46 | $6.55 | $6.46 | $6.55 | +1.39% | 200,000 |
| Aug 2014 | $7.37 | $7.37 | $6.19 | $6.46 | -12.35% | 1,260,200 |
| Jul 2014 | $7.37 | $7.37 | $7.37 | $7.37 | 0.00% | 0 |
| Jun 2014 | $6.11 | $7.38 | $6.11 | $7.37 | +20.62% | 727,800 |
| May 2014 | $6.11 | $6.11 | $6.11 | $6.11 | 0.00% | 0 |
| Apr 2014 | $6.40 | $6.40 | $6.11 | $6.11 | -4.53% | 75,400 |
| Mar 2014 | $6.82 | $6.82 | $6.40 | $6.40 | -6.16% | 104,400 |
| Feb 2014 | $6.97 | $6.97 | $6.82 | $6.82 | -2.15% | 100 |
| Jan 2014 | $7.55 | $7.80 | $6.97 | $6.97 | -7.68% | 159,900 |
| Dec 2013 | $7.98 | $7.98 | $7.40 | $7.55 | -5.39% | 32,100 |
| Nov 2013 | $7.35 | $7.99 | $7.32 | $7.98 | +8.57% | 138,000 |
| Oct 2013 | $7.86 | $7.86 | $7.34 | $7.35 | -6.49% | 703,000 |
| Sep 2013 | $7.42 | $7.86 | $7.38 | $7.86 | +5.93% | 129,100 |
| Aug 2013 | $7.76 | $7.76 | $7.33 | $7.42 | -4.38% | 280,700 |
| Jul 2013 | $7.43 | $7.76 | $7.43 | $7.76 | +4.44% | 179,300 |
| Jun 2013 | $7.79 | $8.02 | $7.13 | $7.43 | -4.62% | 1,352,500 |
| May 2013 | $7.99 | $9.57 | $7.74 | $7.79 | -2.75% | 9,455,300 |
| Apr 2013 | $6.13 | $8.01 | $6.13 | $8.01 | +30.67% | 1,760,400 |
| Mar 2013 | $5.46 | $6.13 | $5.46 | $6.13 | +12.27% | 530,500 |
| Feb 2013 | $5.46 | $5.46 | $5.46 | $5.46 | 0.00% | 0 |
| Jan 2013 | $5.75 | $5.75 | $5.38 | $5.46 | -5.04% | 64,600 |
| Dec 2012 | $4.24 | $5.75 | $4.05 | $5.75 | +35.61% | 43,500 |
| Nov 2012 | $3.89 | $4.24 | $3.89 | $4.24 | +9.00% | 6,300 |
| Oct 2012 | $3.89 | $3.89 | $3.89 | $3.89 | 0.00% | 0 |
| Sep 2012 | $3.18 | $3.89 | $3.18 | $3.89 | +22.33% | 321,000 |
| Aug 2012 | $3.18 | $3.18 | $3.18 | $3.18 | 0.00% | 0 |
| Jul 2012 | $3.62 | $3.62 | $3.17 | $3.18 | -12.15% | 615,200 |
| Jun 2012 | $3.62 | $3.62 | $3.62 | $3.62 | 0.00% | 0 |
| May 2012 | $4.16 | $4.16 | $3.56 | $3.62 | -12.98% | 536,400 |
| Apr 2012 | $4.66 | $4.66 | $4.16 | $4.16 | -10.73% | 100,000 |
| Mar 2012 | $4.04 | $4.68 | $4.04 | $4.66 | +15.35% | 160,300 |
| Feb 2012 | $3.00 | $4.04 | $3.00 | $4.04 | +34.67% | 30,000 |
| Jan 2012 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Dec 2011 | $3.15 | $3.28 | $3.00 | $3.00 | -7.98% | 9,300 |
| Nov 2011 | $3.57 | $3.57 | $3.25 | $3.26 | -8.68% | 870,000 |
| Oct 2011 | $3.92 | $3.92 | $3.57 | $3.57 | -8.93% | 2,800 |
| Sep 2011 | $3.94 | $3.94 | $3.90 | $3.92 | -0.51% | 62,800 |
| Aug 2011 | $4.55 | $4.55 | $3.94 | $3.94 | -13.41% | 1,000 |
| Jul 2011 | $4.55 | $4.55 | $4.55 | $4.55 | 0.00% | 0 |
| Jun 2011 | $4.79 | $4.79 | $4.55 | $4.55 | -5.01% | 51,000 |
| May 2011 | $5.00 | $5.00 | $4.58 | $4.79 | -4.20% | 27,500 |
| Apr 2011 | $5.16 | $5.16 | $4.99 | $5.00 | -3.10% | 97,200 |
| Mar 2011 | $6.10 | $6.10 | $5.14 | $5.16 | -15.41% | 1,485,900 |
| Feb 2011 | $6.34 | $6.38 | $6.10 | $6.10 | -3.79% | 527,000 |
| Jan 2011 | $6.25 | $6.56 | $6.25 | $6.34 | +1.44% | 255,200 |
| Dec 2010 | $5.85 | $6.25 | $5.85 | $6.25 | +6.84% | 15,900 |
| Nov 2010 | $5.29 | $5.85 | $5.29 | $5.85 | +10.59% | 3,019,800 |
| Oct 2010 | $5.30 | $5.30 | $5.26 | $5.29 | – | 12,600 |
Seasonality
NRSCF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.6% | 3.8% | -3.3% | -4.8% | -1.6% | 1.7% | 1.5% | -1.5% | 4.1% | -0.4% | 2.3% | 2.5% |
| Months up | 9 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 6.2% | 6.4% | -16.5% | 1.2% | 2.8% | 8.4% | 11.9% | -4.1% | 1.9% | -1.3% | ||
| 2025 | 2.6% | 13.2% | 4.2% | -18.2% | 9.1% | 6.8% | 4.7% | 10.7% | -3.1% | -1.9% | 0.7% | 16.5% |
| 2024 | 36.1% | -5.0% | 1.8% | 0.0% | 0.0% | 0.4% | 5.8% | -18.5% | 3.3% | 5.5% | 3.8% | 6.3% |
| 2023 | 4.5% | 2.8% | -4.4% | 3.2% | -7.7% | 8.3% | -2.3% | -3.7% | 7.7% | -1.8% | 7.5% | 6.5% |
| 2022 | 5.9% | -1.1% | 0.6% | -10.3% | -5.6% | -0.3% | 1.4% | -8.6% | 5.5% | -7.6% | 6.4% | 8.6% |
| 2021 | -2.3% | 25.1% | 2.2% | -12.4% | 4.5% | -11.1% | -3.1% | 0.0% | 1.5% | -7.7% | -10.3% | 3.4% |
| 2020 | 6.0% | -5.1% | -11.8% | -7.3% | 2.0% | 0.0% | 14.8% | 6.3% | 4.1% | -7.0% | 12.1% | 1.0% |
| 2019 | 1.6% | 0.0% | -7.4% | 4.3% | -11.5% | 8.4% | -4.6% | 6.0% | 23.1% | 14.8% | 0.0% | 0.0% |
| 2018 | 15.5% | -7.6% | 0.0% | -6.6% | -2.9% | -7.5% | -6.6% | 0.0% | -3.1% | 0.9% | 0.0% | -20.9% |
| 2017 | 0.2% | 9.5% | -1.4% | -1.2% | -7.0% | 3.4% | -6.7% | -3.5% | 0.0% | 2.3% | 0.7% | 1.4% |
See a number that looks wrong?