8604.T: Nomura Holdings, Inc. Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,099.2912

CLOSE 2,102.7011

Low

LOW 1,451

High

HIGH 2,890

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	2,055	2,055	2,055	2,055
01/02/2001	2,055	2,055	2,055	2,055
01/03/2001	2,055	2,055	2,055	2,055
01/04/2001	2,150	2,175	2,115	2,130
01/05/2001	2,115	2,125	2,060	2,085
01/08/2001	2,085	2,085	2,085	2,085
01/09/2001	2,000	2,030	1,999	2,030
01/10/2001	2,010	2,010	1,957	1,990
01/11/2001	1,960	1,960	1,813	1,825
01/12/2001	1,834	1,919	1,831	1,918
01/15/2001	1,930	2,055	1,930	2,055
01/16/2001	2,055	2,140	2,015	2,140
01/17/2001	2,165	2,215	2,135	2,180
01/18/2001	2,240	2,315	2,230	2,285
01/19/2001	2,340	2,405	2,315	2,370
01/22/2001	2,315	2,315	2,210	2,250
01/23/2001	2,265	2,370	2,255	2,340
01/24/2001	2,360	2,360	2,305	2,340
01/25/2001	2,300	2,320	2,270	2,270
01/26/2001	2,310	2,310	2,255	2,290
01/29/2001	2,300	2,350	2,295	2,335
01/30/2001	2,255	2,285	2,220	2,245
01/31/2001	2,125	2,190	2,110	2,160
02/01/2001	2,200	2,270	2,185	2,270
02/02/2001	2,290	2,290	2,255	2,270
02/05/2001	2,190	2,230	2,165	2,180
02/06/2001	2,160	2,210	2,130	2,145
02/07/2001	2,185	2,205	2,170	2,185
02/08/2001	2,190	2,215	2,150	2,210
02/09/2001	2,245	2,345	2,210	2,310
02/12/2001	2,310	2,310	2,310	2,310
02/13/2001	2,350	2,360	2,310	2,350
02/14/2001	2,330	2,340	2,275	2,310
02/15/2001	2,300	2,325	2,290	2,305
02/16/2001	2,335	2,335	2,285	2,285
02/19/2001	2,250	2,320	2,250	2,305
02/20/2001	2,265	2,300	2,260	2,290
02/21/2001	2,255	2,255	2,180	2,180
02/22/2001	2,170	2,230	2,155	2,200
02/23/2001	2,185	2,320	2,185	2,295
02/26/2001	2,335	2,350	2,310	2,350
02/27/2001	2,345	2,360	2,315	2,335
02/28/2001	2,330	2,340	2,260	2,305
03/01/2001	2,280	2,355	2,265	2,300
03/02/2001	2,260	2,290	2,220	2,220
03/05/2001	2,140	2,150	2,060	2,060
03/06/2001	2,100	2,150	2,095	2,125
03/07/2001	2,160	2,190	2,125	2,180
03/08/2001	2,190	2,200	2,160	2,175
03/09/2001	2,160	2,170	2,115	2,140
03/12/2001	2,080	2,090	2,030	2,045
03/13/2001	1,950	1,960	1,910	1,930
03/14/2001	1,930	1,930	1,930	1,930
03/15/2001	1,686	1,850	1,650	1,850
03/16/2001	1,880	2,000	1,876	1,950
03/19/2001	1,920	2,025	1,920	1,975
03/20/2001	1,975	1,975	1,975	1,975
03/21/2001	1,945	2,150	1,939	2,150
03/22/2001	2,135	2,275	2,120	2,240
03/23/2001	2,205	2,295	2,190	2,295
03/26/2001	2,325	2,395	2,305	2,395
03/27/2001	2,375	2,425	2,345	2,400
03/28/2001	2,460	2,490	2,420	2,485
03/29/2001	2,365	2,405	2,260	2,275
03/30/2001	2,300	2,365	2,250	2,250
04/02/2001	2,260	2,310	2,240	2,285
04/03/2001	2,285	2,395	2,280	2,385
04/04/2001	2,375	2,460	2,330	2,460
04/05/2001	2,490	2,545	2,485	2,510
04/06/2001	2,590	2,605	2,530	2,530
04/09/2001	2,410	2,465	2,400	2,440
04/10/2001	2,360	2,380	2,245	2,270
04/11/2001	2,320	2,390	2,260	2,390
04/12/2001	2,400	2,455	2,355	2,415
04/13/2001	2,440	2,465	2,345	2,355
04/16/2001	2,380	2,405	2,360	2,385
04/17/2001	2,345	2,365	2,320	2,330
04/18/2001	2,400	2,450	2,390	2,450
04/19/2001	2,595	2,605	2,480	2,515
04/20/2001	2,515	2,545	2,435	2,500
04/23/2001	2,460	2,515	2,460	2,490
04/24/2001	2,410	2,430	2,395	2,420
04/25/2001	2,405	2,530	2,405	2,525
04/26/2001	2,405	2,530	2,405	2,525
04/27/2001	2,640	2,640	2,605	2,610
04/30/2001	2,610	2,610	2,610	2,610
05/01/2001	2,675	2,855	2,645	2,800
05/02/2001	2,840	2,845	2,775	2,815
05/03/2001	2,815	2,815	2,815	2,815
05/04/2001	2,815	2,815	2,815	2,815
05/07/2001	2,810	2,890	2,810	2,865
05/08/2001	2,810	2,815	2,750	2,775
05/09/2001	2,735	2,740	2,595	2,620
05/10/2001	2,580	2,650	2,560	2,560
05/11/2001	2,600	2,680	2,600	2,660
05/14/2001	2,625	2,630	2,550	2,590
05/15/2001	2,565	2,680	2,560	2,680
05/16/2001	2,690	2,690	2,570	2,570
05/17/2001	2,650	2,670	2,580	2,630
05/18/2001	2,670	2,700	2,650	2,685
05/21/2001	2,680	2,700	2,620	2,630
05/22/2001	2,685	2,715	2,630	2,655
05/23/2001	2,615	2,630	2,565	2,565
05/24/2001	2,510	2,530	2,490	2,500
05/25/2001	2,520	2,565	2,500	2,500
05/28/2001	2,460	2,495	2,445	2,475
05/29/2001	2,470	2,580	2,470	2,580
05/30/2001	2,500	2,525	2,455	2,455
05/31/2001	2,415	2,445	2,355	2,385
06/01/2001	2,425	2,455	2,415	2,435
06/04/2001	2,460	2,495	2,450	2,465
06/05/2001	2,470	2,470	2,335	2,380
06/06/2001	2,460	2,495	2,415	2,430
06/07/2001	2,420	2,520	2,405	2,495
06/08/2001	2,535	2,560	2,510	2,510
06/11/2001	2,500	2,520	2,460	2,480
06/12/2001	2,405	2,420	2,330	2,350
06/13/2001	2,380	2,385	2,285	2,310
06/14/2001	2,270	2,315	2,235	2,295
06/15/2001	2,240	2,425	2,240	2,410
06/18/2001	2,350	2,365	2,265	2,275
06/19/2001	2,255	2,330	2,200	2,250
06/20/2001	2,235	2,275	2,230	2,250
06/21/2001	2,290	2,440	2,290	2,435
06/22/2001	2,445	2,465	2,365	2,440
06/25/2001	2,400	2,430	2,335	2,390
06/26/2001	2,385	2,425	2,350	2,415
06/27/2001	2,375	2,380	2,340	2,350
06/28/2001	2,390	2,405	2,350	2,355
06/29/2001	2,395	2,410	2,360	2,390
07/02/2001	2,400	2,400	2,350	2,360
07/03/2001	2,385	2,425	2,380	2,400
07/04/2001	2,400	2,405	2,350	2,365
07/05/2001	2,360	2,360	2,295	2,300
07/06/2001	2,220	2,260	2,210	2,210
07/09/2001	2,155	2,175	2,105	2,150
07/10/2001	2,160	2,240	2,155	2,180
07/11/2001	2,155	2,175	2,120	2,120
07/12/2001	2,180	2,270	2,180	2,265
07/13/2001	2,225	2,275	2,155	2,185
07/16/2001	2,165	2,185	2,145	2,180
07/17/2001	2,110	2,115	2,085	2,095
07/18/2001	2,085	2,085	2,005	2,025
07/19/2001	2,000	2,015	1,985	2,005
07/20/2001	2,005	2,005	2,005	2,005
07/23/2001	2,000	2,000	1,930	1,931
07/24/2001	1,901	1,940	1,856	1,935
07/25/2001	1,980	2,075	1,965	2,040
07/26/2001	2,095	2,110	2,060	2,060
07/27/2001	2,080	2,090	2,015	2,020
07/30/2001	2,050	2,080	1,995	1,999
07/31/2001	2,010	2,075	1,981	2,040
08/01/2001	2,120	2,165	2,090	2,160
08/02/2001	2,240	2,320	2,200	2,320
08/03/2001	2,295	2,320	2,255	2,255
08/06/2001	2,215	2,290	2,210	2,260
08/07/2001	2,240	2,295	2,225	2,275
08/08/2001	2,260	2,270	2,185	2,205
08/09/2001	2,100	2,120	2,055	2,095
08/10/2001	2,055	2,100	2,040	2,060
08/13/2001	2,055	2,065	2,010	2,010
08/14/2001	2,025	2,240	2,015	2,215
08/15/2001	2,200	2,220	2,140	2,175
08/16/2001	2,125	2,160	2,110	2,140
08/17/2001	2,150	2,195	2,130	2,150
08/20/2001	2,110	2,185	2,090	2,150
08/21/2001	2,160	2,175	2,115	2,170
08/22/2001	2,180	2,310	2,180	2,280
08/23/2001	2,290	2,295	2,190	2,200
08/24/2001	2,230	2,260	2,200	2,240
08/27/2001	2,300	2,310	2,250	2,255
08/28/2001	2,255	2,260	2,195	2,235
08/29/2001	2,195	2,220	2,180	2,195
08/30/2001	2,115	2,120	2,060	2,090
08/31/2001	2,000	2,055	2,000	2,020
09/03/2001	2,045	2,070	1,992	1,992
09/04/2001	1,990	2,100	1,978	2,080
09/05/2001	2,030	2,045	1,992	2,035
09/06/2001	2,025	2,055	2,000	2,030
09/07/2001	1,992	2,005	1,977	1,995
09/10/2001	1,952	1,960	1,914	1,916
09/11/2001	1,930	1,959	1,915	1,929
09/12/2001	1,779	1,800	1,779	1,779
09/13/2001	1,756	1,760	1,679	1,735
09/14/2001	1,700	1,850	1,695	1,830
09/17/2001	1,690	1,699	1,651	1,654
09/18/2001	1,714	1,735	1,686	1,703
09/19/2001	1,699	1,765	1,690	1,735
09/20/2001	1,695	1,720	1,666	1,693
09/21/2001	1,595	1,600	1,518	1,525
09/24/2001	1,525	1,525	1,525	1,525
09/25/2001	1,645	1,647	1,540	1,540
09/26/2001	1,540	1,546	1,485	1,509
09/27/2001	1,493	1,495	1,451	1,465
09/28/2001	1,465	1,465	1,465	1,465
10/01/2001	1,549	1,605	1,541	1,580
10/02/2001	1,581	1,663	1,575	1,663
10/03/2001	1,699	1,727	1,650	1,650
10/04/2001	1,700	1,707	1,631	1,685
10/05/2001	1,711	1,774	1,680	1,740
10/08/2001	1,740	1,740	1,740	1,740
10/09/2001	1,660	1,677	1,620	1,623
10/10/2001	1,616	1,616	1,561	1,561
10/11/2001	1,651	1,658	1,622	1,650
10/12/2001	1,750	1,755	1,716	1,746
10/15/2001	1,700	1,730	1,672	1,701
10/16/2001	1,699	1,788	1,687	1,783
10/17/2001	1,810	1,836	1,778	1,810
10/18/2001	1,775	1,775	1,741	1,752
10/19/2001	1,740	1,749	1,707	1,735
10/22/2001	1,735	1,788	1,735	1,775
10/23/2001	1,818	1,830	1,791	1,830
10/24/2001	1,820	1,875	1,811	1,850
10/25/2001	1,875	1,895	1,868	1,890
10/26/2001	1,900	1,910	1,830	1,840
10/29/2001	1,783	1,790	1,750	1,750
10/30/2001	1,690	1,702	1,660	1,670
10/31/2001	1,640	1,650	1,607	1,610
11/01/2001	1,640	1,676	1,614	1,621
11/02/2001	1,681	1,685	1,659	1,659
11/05/2001	1,689	1,695	1,625	1,678
11/06/2001	1,702	1,717	1,697	1,713
11/07/2001	1,701	1,708	1,640	1,652
11/08/2001	1,644	1,694	1,640	1,682
11/09/2001	1,682	1,682	1,682	1,682
11/12/2001	1,635	1,639	1,587	1,594
11/13/2001	1,580	1,592	1,574	1,586
11/14/2001	1,600	1,619	1,567	1,567
11/15/2001	1,580	1,626	1,569	1,620
11/16/2001	1,650	1,713	1,640	1,700
11/19/2001	1,725	1,770	1,705	1,755
11/20/2001	1,795	1,809	1,761	1,777
11/21/2001	1,739	1,786	1,721	1,767
11/22/2001	1,797	1,823	1,786	1,815
11/23/2001	1,815	1,815	1,815	1,815
11/26/2001	1,845	1,860	1,831	1,841
11/27/2001	1,841	1,851	1,822	1,827
11/28/2001	1,767	1,779	1,732	1,743
11/29/2001	1,713	1,715	1,675	1,686
11/30/2001	1,700	1,725	1,697	1,710
12/03/2001	1,729	1,730	1,663	1,663
12/04/2001	1,650	1,658	1,620	1,632
12/05/2001	1,680	1,693	1,670	1,687
12/06/2001	1,777	1,787	1,715	1,765
12/07/2001	1,760	1,787	1,733	1,774
12/10/2001	1,701	1,753	1,649	1,727
12/11/2001	1,701	1,701	1,701	1,701
12/12/2001	1,701	1,701	1,701	1,701
12/13/2001	1,753	1,765	1,740	1,753
12/14/2001	1,763	1,770	1,716	1,740
12/17/2001	1,650	1,660	1,615	1,615
12/18/2001	1,651	1,687	1,615	1,669
12/19/2001	1,651	1,651	1,651	1,651
12/20/2001	1,680	1,685	1,621	1,684
12/21/2001	1,654	1,655	1,611	1,632
12/24/2001	1,632	1,632	1,632	1,632
12/25/2001	1,615	1,624	1,580	1,597
12/26/2001	1,587	1,597	1,574	1,580
12/27/2001	1,585	1,600	1,576	1,600
12/28/2001	1,621	1,680	1,614	1,680
12/31/2001	1,680	1,680	1,680	1,680

Menu

Create your free account now!

8604.T: Nomura Holdings, Inc. Historical Data

2001 Historical Chart

Average

Low

High