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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,541.1264
CLOSE 1,539.7471

Low

LOW 1,087

High

HIGH 2,120
DATEOPENHIGHLOWCLOSE
01/01/20031,3341,3341,3341,334
01/02/20031,3341,3341,3341,334
01/03/20031,3341,3341,3341,334
01/06/20031,3491,3631,3401,351
01/07/20031,3491,3731,3471,349
01/08/20031,3201,3531,3181,320
01/09/20031,3391,3391,3041,339
01/10/20031,3541,3541,3331,354
01/13/20031,3541,3541,3541,354
01/14/20031,3491,3641,3401,349
01/15/20031,3581,3981,3461,398
01/16/20031,4371,4371,3741,437
01/17/20031,4821,4901,4401,482
01/20/20031,4601,4801,4371,460
01/21/20031,4761,4871,4511,476
01/22/20031,4901,5051,4871,490
01/23/20031,5041,5041,4671,504
01/24/20031,5271,5341,5131,527
01/27/20031,4771,5011,4661,477
01/28/20031,4441,4581,4381,444
01/29/20031,4451,4601,4191,427
01/30/20031,4431,4551,4311,443
01/31/20031,4411,4541,4231,441
02/03/20031,4831,4831,4191,483
02/04/20031,5031,5251,5001,503
02/05/20031,4941,5201,4851,494
02/06/20031,4831,5161,4781,483
02/07/20031,4791,4831,4601,479
02/10/20031,5051,5081,4751,505
02/11/20031,5051,5051,5051,505
02/12/20031,5101,5171,4981,510
02/13/20031,5121,5151,4941,512
02/14/20031,5051,5221,4971,505
02/17/20031,5371,5401,5161,537
02/18/20031,5321,5361,5171,532
02/19/20031,4871,5471,4871,487
02/20/20031,5031,5071,4821,503
02/21/20031,4811,4971,4671,470
02/24/20031,4811,4821,4551,481
02/25/20031,4601,4681,4151,423
02/26/20031,3911,4521,3911,391
02/27/20031,3971,4051,3841,397
02/28/20031,3901,4211,3901,390
03/03/20031,4201,4211,3921,420
03/04/20031,3981,4131,3941,398
03/05/20031,3811,3871,3681,381
03/06/20031,3531,3781,3521,353
03/07/20031,3051,3331,3011,305
03/10/20031,2851,2851,2401,251
03/11/20031,2241,2501,2051,224
03/12/20031,2521,2671,2351,252
03/13/20031,2301,2621,2301,230
03/14/20031,2521,2521,2521,252
03/17/20031,2301,2741,2261,230
03/18/20031,2871,3201,2811,287
03/19/20031,2991,3001,2531,299
03/20/20031,3651,3651,3061,365
03/21/20031,2991,2991,2991,299
03/24/20031,4001,4041,3881,400
03/25/20031,3181,3741,3181,318
03/26/20031,3521,3571,3411,352
03/27/20031,3401,3461,3321,340
03/28/20031,3191,3431,3151,319
03/31/20031,2351,3091,2351,235
04/01/20031,2301,2691,2181,249
04/02/20031,2691,2691,2311,257
04/03/20031,2541,2851,2461,254
04/04/20031,2421,2511,2321,242
04/07/20031,2601,2601,2361,260
04/08/20031,2381,2501,2331,238
04/09/20031,2261,2591,2231,226
04/10/20031,2091,2341,2091,209
04/11/20031,1871,2241,1811,187
04/14/20031,1141,1701,0951,114
04/15/20031,1231,1291,1111,123
04/16/20031,0951,1401,0871,095
04/17/20031,0951,1271,0941,115
04/18/20031,1301,1351,1231,125
04/21/20031,1301,1581,1281,158
04/22/20031,0951,0951,0951,095
04/23/20031,1041,1251,0941,104
04/24/20031,1321,1451,1211,132
04/25/20031,1181,1331,1111,118
04/28/20031,1181,1361,1181,130
04/29/20031,1301,1301,1301,130
04/30/20031,1811,1811,1411,181
05/01/20031,1701,2031,1501,186
05/02/20031,1771,2031,1611,197
05/05/20031,1971,1971,1971,197
05/06/20031,2351,2391,2161,225
05/07/20031,1811,1811,1811,181
05/08/20031,2381,2391,2201,220
05/09/20031,2271,2431,2151,227
05/12/20031,2341,2451,2261,240
05/13/20031,2501,2661,2401,245
05/14/20031,2421,2531,2311,248
05/15/20031,2301,2301,1801,189
05/16/20031,1861,2001,1781,178
05/19/20031,1571,1721,1471,153
05/20/20031,1431,1771,1431,159
05/21/20031,1591,1741,1521,162
05/22/20031,1611,1891,1571,185
05/23/20031,2001,2171,1931,217
05/26/20031,2191,2481,2151,217
05/27/20031,2211,2291,1901,194
05/28/20031,2251,2291,2141,218
05/29/20031,2361,2461,2271,242
05/30/20031,2421,2471,2151,215
06/02/20031,2551,3031,2511,298
06/03/20031,2951,3071,2621,301
06/04/20031,3211,3441,3181,332
06/05/20031,3501,3641,3471,360
06/06/20031,3751,3791,3471,379
06/09/20031,3801,4241,3661,414
06/10/20031,3741,3871,3591,383
06/11/20031,4131,4341,3591,401
06/12/20031,4371,4391,4231,429
06/13/20031,4291,4341,4131,425
06/16/20031,3901,3981,3611,367
06/17/20031,4151,4311,4121,420
06/18/20031,4501,4741,4351,465
06/19/20031,4781,4861,4351,471
06/20/20031,4501,4751,4501,474
06/23/20031,4931,5251,4861,525
06/24/20031,4901,4921,4311,431
06/25/20031,4301,4471,4201,420
06/26/20031,4201,4681,4121,468
06/27/20031,4941,5101,4861,505
06/30/20031,5201,5421,5131,524
07/01/20031,5251,5591,5211,552
07/02/20031,6101,6521,5931,648
07/03/20031,7681,7701,6251,654
07/04/20031,5941,6581,5941,636
07/07/20031,6591,6901,6361,636
07/08/20031,7501,7531,6851,725
07/09/20031,7151,7251,6721,725
07/10/20031,6901,6951,6571,657
07/11/20031,6191,6201,5711,581
07/14/20031,5951,5981,5691,569
07/15/20031,6291,6571,6201,627
07/16/20031,6481,6521,6071,635
07/17/20031,5951,6011,5701,582
07/18/20031,5701,6031,5691,578
07/21/20031,5781,5781,5781,578
07/22/20031,5701,5771,5391,553
07/23/20031,5831,6151,5831,615
07/24/20031,6401,6551,6291,641
07/25/20031,6501,6631,6251,650
07/28/20031,6801,6931,6611,665
07/29/20031,6921,6921,6551,679
07/30/20031,6501,6641,6251,625
07/31/20031,6081,6171,5581,600
08/01/20031,6031,6141,5671,587
08/04/20031,5501,5591,5381,538
08/05/20031,5401,5421,5071,527
08/06/20031,4971,5051,4831,495
08/07/20031,5031,5201,4821,486
08/08/20031,4801,5101,4801,510
08/11/20031,5211,5501,5131,549
08/12/20031,5581,5651,5451,549
08/13/20031,5751,6181,5511,551
08/14/20031,6221,6621,6121,612
08/15/20031,7001,7201,6591,659
08/18/20031,6991,7201,6921,720
08/19/20031,7401,7431,7201,720
08/20/20031,7381,7481,7151,724
08/21/20031,7451,7701,7331,744
08/22/20031,7931,8001,7611,763
08/25/20031,7051,7131,6711,680
08/26/20031,6701,7051,6611,680
08/27/20031,7201,7321,6911,691
08/28/20031,7171,7201,6781,717
08/29/20031,7101,7101,6821,698
09/01/20031,7281,7951,6981,698
09/02/20031,8001,8381,7851,795
09/03/20031,8681,8801,8301,853
09/04/20031,8831,9081,8421,843
09/05/20031,8501,8551,8291,839
09/08/20031,8091,8391,8021,835
09/09/20031,8651,9031,8431,843
09/10/20031,8921,9071,8821,899
09/11/20031,8351,8591,8141,816
09/12/20031,8401,8521,8161,851
09/15/20031,8511,8511,8511,851
09/16/20031,8831,9161,8161,816
09/17/20031,9501,9531,9021,920
09/18/20031,9101,9201,8721,920
09/19/20031,9391,9401,8771,887
09/22/20031,8601,9031,8101,903
09/23/20031,8251,8251,8251,825
09/24/20031,8001,8361,7661,825
09/25/20031,7611,8301,7601,814
09/26/20031,7841,8481,7841,798
09/29/20031,8501,8551,8111,811
09/30/20031,8351,8421,8001,800
10/01/20031,7941,8191,7801,819
10/02/20031,8701,9151,8501,897
10/03/20031,8701,9001,8511,896
10/06/20031,9191,9221,8811,882
10/07/20031,8921,8991,8601,890
10/08/20031,8601,8751,8381,838
10/09/20031,8201,8871,8201,880
10/10/20031,8201,8871,8201,880
10/13/20031,9001,9081,8831,902
10/14/20031,9071,9081,8691,870
10/15/20031,8811,9251,8601,924
10/16/20031,8811,9251,8601,924
10/17/20031,9501,9651,8701,870
10/20/20032,0002,1201,9881,992
10/21/20032,0002,0001,9131,913
10/22/20031,8201,8631,7851,786
10/23/20031,8201,9131,7851,913
10/24/20031,8401,8701,7861,786
10/27/20031,8451,8841,8421,883
10/28/20031,9201,9401,8851,919
10/29/20031,9181,9331,8811,915
10/30/20031,9001,9101,8411,888
10/31/20031,9001,9101,8411,888
11/03/20031,9481,9481,8951,900
11/04/20031,8941,8951,8311,880
11/05/20031,8771,8781,8101,810
11/06/20031,8401,8441,8171,826
11/07/20031,8401,8481,8161,823
11/10/20031,7221,7301,6631,702
11/11/20031,7221,7701,6631,770
11/12/20031,7101,7461,6821,702
11/13/20031,7501,7541,7041,728
11/14/20031,7291,7601,7121,720
11/17/20031,6301,6731,6101,673
11/18/20031,6301,6751,6101,673
11/19/20031,6081,6081,6081,608
11/20/20031,6601,6761,6281,669
11/21/20031,6401,6901,6401,660
11/24/20031,6601,6601,6601,660
11/25/20031,7201,7431,7131,735
11/26/20031,7201,7501,7201,746
11/27/20031,7431,7651,7181,753
11/28/20031,7481,7651,7331,740
12/01/20031,7211,8201,6971,805
12/02/20031,8241,8301,8111,825
12/03/20031,8211,8291,7981,803
12/04/20031,8071,8251,8071,822
12/05/20031,8141,8141,7901,800
12/08/20031,7701,7701,7201,720
12/09/20031,7091,7291,7021,723
12/10/20031,6611,6671,6371,649
12/11/20031,6491,6741,6461,665
12/12/20031,6951,7081,6651,675
12/15/20031,7331,7661,7331,766
12/16/20031,7061,7361,6981,718
12/17/20031,7001,7041,6821,685
12/18/20031,6991,7181,6791,690
12/19/20031,7121,7151,7041,714
12/22/20031,7101,7181,7081,714
12/23/20031,7141,7141,7141,714
12/24/20031,7401,7431,7281,728
12/25/20031,7311,7401,7301,734
12/26/20031,7421,7571,7401,750
12/29/20031,7601,7961,7551,785
12/30/20031,8001,8261,7971,825
12/31/20031,8251,8251,8251,825