Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Nomura Holdings, Inc. logo
8604.T
Nomura Holdings, Inc.
06:30:00
1408.5 ¥
0.0000 (%0.00)
Previous Close: 1435
Day Low₺1397.5
Day High₺1443
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

8604.T: Nomura Holdings, Inc. Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,557.2239
CLOSE 2,562.471

Low

LOW 1,785

High

HIGH 3,510
DATEOPENHIGHLOWCLOSE
01/04/20001,9202,0001,9001,995
01/05/20001,8751,8901,7851,840
01/06/20001,8801,8991,8551,866
01/07/20001,8681,8701,8121,847
01/10/20001,8471,8471,8471,847
01/11/20001,9671,9671,9101,950
01/12/20001,9351,9481,9071,925
01/13/20001,9101,9441,9051,933
01/14/20001,9501,9981,9401,990
01/17/20002,0502,1952,0352,160
01/18/20002,1902,2352,1002,175
01/19/20002,1352,2052,1152,115
01/20/20002,1552,1952,1352,160
01/21/20002,2002,3002,1752,290
01/24/20002,3202,4002,2752,400
01/25/20002,3352,3652,2852,325
01/26/20002,3152,3602,3102,340
01/27/20002,3602,4102,3102,405
01/28/20002,4302,4552,3802,440
01/31/20002,3602,4552,3602,440
02/01/20002,4302,4502,3502,440
02/02/20002,4502,5002,4202,495
02/03/20002,4952,8252,4902,710
02/04/20002,8703,0802,8552,995
02/07/20002,9953,0302,8702,915
02/08/20002,9003,1402,8953,080
02/09/20003,1903,5103,1503,350
02/10/20003,3003,4903,3003,490
02/11/20003,4903,4903,4903,490
02/14/20003,3903,4703,3203,320
02/15/20003,3403,4303,3303,360
02/16/20003,3603,3703,0703,200
02/17/20003,1003,2403,0903,150
02/18/20003,1803,2103,1103,110
02/21/20003,0303,0402,9602,975
02/22/20002,9453,0502,8502,855
02/23/20002,9353,0302,8603,030
02/24/20003,1203,2103,0703,150
02/25/20003,1403,2403,1303,230
02/28/20003,1803,2103,1103,130
02/29/20003,1403,1803,0803,100
03/01/20003,1503,2803,1503,250
03/02/20003,3003,4603,2803,400
03/03/20003,3503,3703,2003,220
03/06/20003,3003,3403,0303,070
03/07/20003,0003,0702,9503,060
03/08/20003,0103,1702,9953,130
03/09/20003,1703,1703,0103,030
03/10/20003,1303,2103,0903,120
03/13/20003,0003,0202,7602,800
03/14/20002,8302,9402,8252,905
03/15/20002,8652,9652,8202,965
03/16/20003,0103,0402,9853,010
03/17/20003,0903,1403,0703,100
03/20/20003,1003,1003,1003,100
03/21/20003,1003,1603,0603,150
03/22/20003,2003,2303,1503,190
03/23/20003,2203,2403,1003,150
03/24/20003,1103,1303,0503,130
03/27/20003,0903,0902,9903,040
03/28/20003,0103,1503,0103,130
03/29/20003,1503,3003,1503,300
03/30/20003,2803,4103,2603,310
03/31/20003,2403,3903,2303,350
04/03/20003,2903,3803,2803,330
04/04/20003,3703,4203,3203,400
04/05/20003,3203,3403,1603,160
04/06/20003,0603,0903,0103,030
04/07/20003,0703,2003,0703,160
04/10/20003,2103,2803,2103,230
04/11/20003,2203,3203,1903,270
04/12/20003,2003,2603,1303,260
04/13/20003,1603,2003,0703,100
04/14/20002,9603,0902,9402,980
04/17/20002,5802,5802,5802,580
04/18/20002,7002,8002,5102,600
04/19/20002,7002,8002,7002,790
04/20/20002,7702,7702,6852,695
04/21/20002,7752,9002,7352,820
04/24/20002,9052,9452,8502,850
04/25/20002,7502,8252,7402,800
04/26/20002,8302,8602,7552,800
04/27/20002,7802,7952,7252,750
04/28/20002,7102,7702,6902,720
05/01/20002,7252,8252,7252,825
05/02/20002,9052,9202,8802,885
05/03/20002,8852,8852,8852,885
05/04/20002,8852,8852,8852,885
05/05/20002,8852,8852,8852,885
05/08/20002,9252,9502,8202,850
05/09/20002,8502,8502,8502,850
05/10/20002,7002,8052,6652,715
05/11/20002,5552,6352,5552,555
05/12/20002,7002,7302,6552,690
05/15/20002,7302,7502,7052,710
05/16/20002,7002,7902,6852,785
05/17/20002,7952,8002,7252,755
05/18/20002,6802,6852,5952,610
05/19/20002,4902,4902,2602,385
05/22/20002,1852,3102,1002,210
05/23/20002,1802,2602,0302,110
05/24/20002,1002,3352,0302,220
05/25/20002,3302,3602,2852,320
05/26/20002,2802,2802,2002,200
05/29/20002,2352,3152,2302,280
05/30/20002,2802,2802,2802,280
05/31/20002,4502,4802,4052,470
06/01/20002,4302,4702,3952,470
06/02/20002,5302,5702,4952,570
06/05/20002,7002,7502,6602,750
06/06/20002,7102,7402,6602,740
06/07/20002,6502,7302,6402,730
06/08/20002,7452,7702,7302,740
06/09/20002,7002,7402,6802,695
06/12/20002,6702,7952,6702,760
06/13/20002,7202,7302,6402,665
06/14/20002,7002,7152,6052,620
06/15/20002,5852,5852,4202,425
06/16/20002,4002,4752,3802,390
06/19/20002,4002,5502,4002,535
06/20/20002,5502,6302,5502,560
06/21/20002,5752,6602,5602,645
06/22/20002,6802,7002,6102,610
06/23/20002,5802,6802,5602,620
06/26/20002,6002,6702,6002,600
06/27/20002,6102,6602,5952,655
06/28/20002,6302,6602,6202,630
06/29/20002,6602,6952,6552,695
06/30/20002,6552,6602,5902,595
07/03/20002,6152,7002,6102,700
07/04/20002,7402,7602,7002,750
07/05/20002,7302,7402,6702,690
07/06/20002,6702,6802,6102,610
07/07/20002,6352,6652,6202,630
07/10/20002,6702,6952,6652,670
07/11/20002,6852,6852,6102,610
07/12/20002,6252,6552,6002,630
07/13/20002,6102,6102,5202,530
07/14/20002,5652,5802,5152,530
07/17/20002,5302,5302,5052,510
07/18/20002,5102,5302,3902,415
07/19/20002,5102,5302,3902,415
07/20/20002,4152,4152,4152,415
07/21/20002,3502,3752,3102,315
07/24/20002,3152,3302,2352,290
07/25/20002,2202,2352,2052,215
07/26/20002,2202,2202,1252,130
07/27/20002,0202,0301,9521,972
07/28/20001,9742,0301,9722,010
07/31/20002,0002,1502,0002,145
08/01/20002,2002,2152,0552,090
08/02/20002,1002,1702,0802,110
08/03/20002,1402,1552,1002,100
08/04/20002,1052,1052,0302,055
08/07/20002,0602,1152,0602,095
08/08/20002,1352,1752,1252,160
08/09/20002,1752,1952,1402,195
08/10/20002,1902,2202,1702,220
08/11/20002,2202,2952,2152,280
08/14/20002,3502,3752,3402,365
08/15/20002,3802,3952,3552,390
08/16/20002,4302,4802,3902,475
08/17/20002,4652,4652,3902,400
08/18/20002,3552,3552,3002,325
08/21/20002,3402,3452,3152,320
08/22/20002,3102,3702,2752,370
08/23/20002,4302,4752,4302,430
08/24/20002,4352,4602,3852,400
08/25/20002,4402,4552,4202,455
08/28/20002,5352,5502,5052,530
08/29/20002,5502,5502,5152,550
08/30/20002,5302,5402,3802,390
08/31/20002,3902,4952,3752,495
09/01/20002,5202,5252,4852,500
09/04/20002,5202,5202,4552,480
09/05/20002,4402,4702,4202,450
09/06/20002,4202,4302,3502,365
09/07/20002,3402,3552,3202,335
09/08/20002,3752,4302,3752,430
09/11/20002,4052,4252,3602,360
09/12/20002,3352,3402,2902,315
09/13/20002,3202,3302,2902,305
09/14/20002,2902,3052,2402,250
09/15/20002,2502,2502,2502,250
09/18/20002,2102,3102,2002,300
09/19/20002,2502,2602,2202,255
09/20/20002,2852,3802,2502,370
09/21/20002,3402,4302,3202,410
09/22/20002,3302,3452,2602,270
09/25/20002,3052,3202,2202,240
09/26/20002,2402,2902,2302,280
09/27/20002,2102,2302,1952,200
09/28/20002,2402,3502,2402,300
09/29/20002,3502,3702,3202,350
10/02/20002,3102,4152,3052,415
10/03/20002,4202,4452,4002,425
10/04/20002,4402,4852,4252,480
10/05/20002,5002,5002,4702,485
10/06/20002,4552,5002,4502,490
10/09/20002,4902,4902,4902,490
10/10/20002,4502,4802,4302,430
10/11/20002,4202,4202,3452,345
10/12/20002,2702,3352,2702,315
10/13/20002,2752,3702,2652,350
10/16/20002,3502,3502,3502,350
10/17/20002,4502,4702,3802,380
10/18/20002,3302,3652,2802,280
10/19/20002,2652,3052,2402,250
10/20/20002,3102,4102,3102,400
10/23/20002,4302,4452,3802,415
10/24/20002,4202,4752,4202,455
10/25/20002,4302,4402,3702,370
10/26/20002,3302,4452,3152,435
10/27/20002,4352,4352,4352,435
10/30/20002,4402,4402,3402,350
10/31/20002,3202,3502,2702,315
11/01/20002,3552,3952,3452,375
11/02/20002,3702,4502,3652,445
11/03/20002,4452,4452,4452,445
11/06/20002,5002,5652,4852,565
11/07/20002,6002,6202,5752,590
11/08/20002,6002,6502,5902,650
11/09/20002,6102,6152,5502,580
11/10/20002,5802,5952,5152,535
11/13/20002,4302,5802,4302,555
11/14/20002,5152,5602,5102,520
11/15/20002,5902,6452,5702,635
11/16/20002,6102,6102,5502,575
11/17/20002,5352,5502,5202,525
11/20/20002,5002,5202,4852,520
11/21/20002,4802,5102,4602,510
11/22/20002,4902,5052,4002,400
11/23/20002,4002,4002,4002,400
11/24/20002,3202,3652,2852,355
11/27/20002,3902,4202,3802,400
11/28/20002,3902,4102,3702,380
11/29/20002,3552,3752,3352,370
11/30/20002,3302,3452,3002,330
12/01/20002,3402,4402,3302,420
12/04/20002,3952,4302,3852,415
12/05/20002,4152,4202,3302,330
12/06/20002,4102,4402,4002,430
12/07/20002,4102,4102,3602,375
12/08/20002,3852,3902,3452,390
12/11/20002,4202,4202,3802,390
12/12/20002,4002,4252,3902,420
12/13/20002,4152,4302,3752,425
12/14/20002,4102,4152,3802,385
12/15/20002,3552,4402,3402,350
12/18/20002,3302,3352,2952,300
12/19/20002,2852,2952,2102,220
12/20/20002,0602,1952,0502,115
12/21/20002,0352,0751,9962,035
12/22/20002,0752,1102,0552,075
12/25/20002,1202,1752,1002,175
12/26/20002,1602,1802,1302,150
12/27/20002,1402,1402,1052,130
12/28/20001,9402,0651,9302,065
12/29/20002,0602,0802,0452,055