8604.T
Nomura Holdings, Inc.
06:30:00
1408.5 ¥
0.0000 (%0.00)
Previous Close: 1435
Day Low₺1397.5
Day High₺1443
8604.T: Nomura Holdings, Inc. Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,608.3626
CLOSE 1,606.6756
Low
LOW 1,278
High
HIGH 1,966
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2004 | 1,825 | 1,825 | 1,825 | 1,825 |
| 01/02/2004 | 1,825 | 1,825 | 1,825 | 1,825 |
| 01/05/2004 | 1,849 | 1,853 | 1,843 | 1,847 |
| 01/06/2004 | 1,834 | 1,839 | 1,816 | 1,827 |
| 01/07/2004 | 1,824 | 1,829 | 1,805 | 1,823 |
| 01/08/2004 | 1,821 | 1,845 | 1,807 | 1,835 |
| 01/09/2004 | 1,840 | 1,843 | 1,791 | 1,825 |
| 01/12/2004 | 1,825 | 1,825 | 1,825 | 1,825 |
| 01/13/2004 | 1,790 | 1,798 | 1,769 | 1,798 |
| 01/14/2004 | 1,768 | 1,791 | 1,756 | 1,790 |
| 01/15/2004 | 1,785 | 1,788 | 1,752 | 1,769 |
| 01/16/2004 | 1,760 | 1,792 | 1,760 | 1,786 |
| 01/19/2004 | 1,816 | 1,864 | 1,806 | 1,862 |
| 01/20/2004 | 1,856 | 1,881 | 1,842 | 1,850 |
| 01/21/2004 | 1,852 | 1,873 | 1,841 | 1,860 |
| 01/22/2004 | 1,872 | 1,873 | 1,854 | 1,860 |
| 01/23/2004 | 1,862 | 1,875 | 1,851 | 1,873 |
| 01/26/2004 | 1,856 | 1,860 | 1,840 | 1,847 |
| 01/27/2004 | 1,867 | 1,869 | 1,846 | 1,854 |
| 01/28/2004 | 1,840 | 1,844 | 1,834 | 1,840 |
| 01/29/2004 | 1,818 | 1,827 | 1,781 | 1,793 |
| 01/30/2004 | 1,733 | 1,769 | 1,728 | 1,732 |
| 02/02/2004 | 1,713 | 1,734 | 1,707 | 1,712 |
| 02/03/2004 | 1,714 | 1,717 | 1,686 | 1,695 |
| 02/04/2004 | 1,676 | 1,685 | 1,632 | 1,640 |
| 02/05/2004 | 1,622 | 1,664 | 1,620 | 1,640 |
| 02/06/2004 | 1,650 | 1,679 | 1,647 | 1,675 |
| 02/09/2004 | 1,700 | 1,708 | 1,634 | 1,649 |
| 02/10/2004 | 1,645 | 1,655 | 1,616 | 1,640 |
| 02/11/2004 | 1,640 | 1,640 | 1,640 | 1,640 |
| 02/12/2004 | 1,665 | 1,670 | 1,637 | 1,645 |
| 02/13/2004 | 1,645 | 1,687 | 1,643 | 1,686 |
| 02/16/2004 | 1,698 | 1,717 | 1,676 | 1,695 |
| 02/17/2004 | 1,697 | 1,710 | 1,679 | 1,710 |
| 02/18/2004 | 1,720 | 1,727 | 1,683 | 1,688 |
| 02/19/2004 | 1,700 | 1,707 | 1,664 | 1,672 |
| 02/20/2004 | 1,680 | 1,687 | 1,664 | 1,672 |
| 02/23/2004 | 1,678 | 1,697 | 1,662 | 1,671 |
| 02/24/2004 | 1,636 | 1,668 | 1,631 | 1,632 |
| 02/25/2004 | 1,641 | 1,648 | 1,619 | 1,622 |
| 02/26/2004 | 1,634 | 1,651 | 1,624 | 1,648 |
| 02/27/2004 | 1,670 | 1,743 | 1,665 | 1,735 |
| 03/01/2004 | 1,772 | 1,776 | 1,743 | 1,771 |
| 03/02/2004 | 1,781 | 1,805 | 1,773 | 1,799 |
| 03/03/2004 | 1,809 | 1,820 | 1,792 | 1,803 |
| 03/04/2004 | 1,817 | 1,828 | 1,799 | 1,815 |
| 03/05/2004 | 1,840 | 1,850 | 1,807 | 1,842 |
| 03/08/2004 | 1,840 | 1,847 | 1,810 | 1,824 |
| 03/09/2004 | 1,806 | 1,839 | 1,798 | 1,839 |
| 03/10/2004 | 1,829 | 1,837 | 1,802 | 1,820 |
| 03/11/2004 | 1,792 | 1,815 | 1,790 | 1,810 |
| 03/12/2004 | 1,768 | 1,788 | 1,751 | 1,768 |
| 03/15/2004 | 1,810 | 1,827 | 1,800 | 1,819 |
| 03/16/2004 | 1,844 | 1,858 | 1,792 | 1,826 |
| 03/17/2004 | 1,856 | 1,877 | 1,842 | 1,866 |
| 03/18/2004 | 1,900 | 1,907 | 1,860 | 1,869 |
| 03/19/2004 | 1,870 | 1,880 | 1,853 | 1,864 |
| 03/22/2004 | 1,855 | 1,870 | 1,842 | 1,848 |
| 03/23/2004 | 1,779 | 1,827 | 1,774 | 1,816 |
| 03/24/2004 | 1,814 | 1,849 | 1,793 | 1,849 |
| 03/25/2004 | 1,882 | 1,891 | 1,870 | 1,891 |
| 03/26/2004 | 1,909 | 1,930 | 1,900 | 1,903 |
| 03/29/2004 | 1,920 | 1,928 | 1,900 | 1,910 |
| 03/30/2004 | 1,895 | 1,925 | 1,874 | 1,894 |
| 03/31/2004 | 1,862 | 1,903 | 1,852 | 1,895 |
| 04/01/2004 | 1,871 | 1,905 | 1,855 | 1,866 |
| 04/02/2004 | 1,888 | 1,888 | 1,866 | 1,879 |
| 04/05/2004 | 1,900 | 1,903 | 1,884 | 1,894 |
| 04/06/2004 | 1,910 | 1,949 | 1,875 | 1,945 |
| 04/07/2004 | 1,930 | 1,966 | 1,927 | 1,940 |
| 04/08/2004 | 1,941 | 1,944 | 1,907 | 1,929 |
| 04/09/2004 | 1,871 | 1,897 | 1,864 | 1,880 |
| 04/12/2004 | 1,872 | 1,905 | 1,872 | 1,896 |
| 04/13/2004 | 1,916 | 1,923 | 1,872 | 1,881 |
| 04/14/2004 | 1,888 | 1,895 | 1,858 | 1,876 |
| 04/15/2004 | 1,882 | 1,887 | 1,822 | 1,830 |
| 04/16/2004 | 1,826 | 1,840 | 1,821 | 1,826 |
| 04/19/2004 | 1,837 | 1,838 | 1,790 | 1,800 |
| 04/20/2004 | 1,820 | 1,886 | 1,815 | 1,870 |
| 04/21/2004 | 1,855 | 1,879 | 1,843 | 1,846 |
| 04/22/2004 | 1,852 | 1,860 | 1,815 | 1,815 |
| 04/23/2004 | 1,845 | 1,875 | 1,832 | 1,870 |
| 04/26/2004 | 1,880 | 1,890 | 1,859 | 1,876 |
| 04/27/2004 | 1,851 | 1,865 | 1,828 | 1,831 |
| 04/28/2004 | 1,841 | 1,864 | 1,831 | 1,844 |
| 04/29/2004 | 1,844 | 1,844 | 1,844 | 1,844 |
| 04/30/2004 | 1,794 | 1,802 | 1,790 | 1,792 |
| 05/03/2004 | 1,792 | 1,792 | 1,792 | 1,792 |
| 05/04/2004 | 1,792 | 1,792 | 1,792 | 1,792 |
| 05/05/2004 | 1,792 | 1,792 | 1,792 | 1,792 |
| 05/06/2004 | 1,818 | 1,818 | 1,761 | 1,761 |
| 05/07/2004 | 1,735 | 1,757 | 1,732 | 1,736 |
| 05/10/2004 | 1,715 | 1,723 | 1,653 | 1,653 |
| 05/11/2004 | 1,651 | 1,690 | 1,639 | 1,643 |
| 05/12/2004 | 1,675 | 1,707 | 1,670 | 1,703 |
| 05/13/2004 | 1,673 | 1,681 | 1,646 | 1,654 |
| 05/14/2004 | 1,644 | 1,658 | 1,627 | 1,633 |
| 05/17/2004 | 1,624 | 1,632 | 1,570 | 1,584 |
| 05/18/2004 | 1,590 | 1,635 | 1,590 | 1,635 |
| 05/19/2004 | 1,627 | 1,670 | 1,610 | 1,652 |
| 05/20/2004 | 1,692 | 1,692 | 1,647 | 1,650 |
| 05/21/2004 | 1,674 | 1,691 | 1,662 | 1,688 |
| 05/24/2004 | 1,696 | 1,716 | 1,681 | 1,697 |
| 05/25/2004 | 1,669 | 1,679 | 1,640 | 1,641 |
| 05/26/2004 | 1,675 | 1,689 | 1,662 | 1,662 |
| 05/27/2004 | 1,673 | 1,684 | 1,664 | 1,675 |
| 05/28/2004 | 1,698 | 1,706 | 1,691 | 1,694 |
| 05/31/2004 | 1,694 | 1,694 | 1,648 | 1,690 |
| 06/01/2004 | 1,676 | 1,690 | 1,660 | 1,688 |
| 06/02/2004 | 1,665 | 1,686 | 1,661 | 1,665 |
| 06/03/2004 | 1,651 | 1,675 | 1,607 | 1,633 |
| 06/04/2004 | 1,639 | 1,639 | 1,608 | 1,620 |
| 06/07/2004 | 1,666 | 1,677 | 1,635 | 1,665 |
| 06/08/2004 | 1,685 | 1,689 | 1,651 | 1,657 |
| 06/09/2004 | 1,635 | 1,645 | 1,627 | 1,642 |
| 06/10/2004 | 1,658 | 1,677 | 1,630 | 1,669 |
| 06/11/2004 | 1,682 | 1,687 | 1,655 | 1,655 |
| 06/14/2004 | 1,647 | 1,657 | 1,640 | 1,649 |
| 06/15/2004 | 1,631 | 1,646 | 1,618 | 1,634 |
| 06/16/2004 | 1,653 | 1,674 | 1,642 | 1,668 |
| 06/17/2004 | 1,643 | 1,669 | 1,631 | 1,640 |
| 06/18/2004 | 1,648 | 1,657 | 1,623 | 1,625 |
| 06/21/2004 | 1,650 | 1,659 | 1,635 | 1,645 |
| 06/22/2004 | 1,611 | 1,626 | 1,601 | 1,616 |
| 06/23/2004 | 1,623 | 1,628 | 1,589 | 1,590 |
| 06/24/2004 | 1,593 | 1,612 | 1,585 | 1,606 |
| 06/25/2004 | 1,616 | 1,616 | 1,595 | 1,613 |
| 06/28/2004 | 1,620 | 1,626 | 1,604 | 1,620 |
| 06/29/2004 | 1,615 | 1,639 | 1,609 | 1,620 |
| 06/30/2004 | 1,611 | 1,623 | 1,606 | 1,615 |
| 07/01/2004 | 1,630 | 1,632 | 1,612 | 1,615 |
| 07/02/2004 | 1,609 | 1,609 | 1,585 | 1,593 |
| 07/05/2004 | 1,575 | 1,582 | 1,564 | 1,578 |
| 07/06/2004 | 1,581 | 1,588 | 1,550 | 1,550 |
| 07/07/2004 | 1,536 | 1,558 | 1,527 | 1,541 |
| 07/08/2004 | 1,550 | 1,555 | 1,525 | 1,526 |
| 07/09/2004 | 1,522 | 1,529 | 1,510 | 1,527 |
| 07/12/2004 | 1,541 | 1,580 | 1,536 | 1,558 |
| 07/13/2004 | 1,552 | 1,572 | 1,545 | 1,570 |
| 07/14/2004 | 1,600 | 1,616 | 1,557 | 1,561 |
| 07/15/2004 | 1,552 | 1,558 | 1,524 | 1,538 |
| 07/16/2004 | 1,530 | 1,559 | 1,510 | 1,547 |
| 07/19/2004 | 1,547 | 1,547 | 1,547 | 1,547 |
| 07/20/2004 | 1,529 | 1,549 | 1,524 | 1,539 |
| 07/21/2004 | 1,550 | 1,552 | 1,534 | 1,535 |
| 07/22/2004 | 1,515 | 1,525 | 1,507 | 1,519 |
| 07/23/2004 | 1,515 | 1,519 | 1,501 | 1,501 |
| 07/26/2004 | 1,491 | 1,495 | 1,480 | 1,488 |
| 07/27/2004 | 1,484 | 1,508 | 1,483 | 1,485 |
| 07/28/2004 | 1,520 | 1,526 | 1,502 | 1,524 |
| 07/29/2004 | 1,519 | 1,520 | 1,484 | 1,491 |
| 07/30/2004 | 1,530 | 1,530 | 1,515 | 1,528 |
| 08/02/2004 | 1,545 | 1,559 | 1,535 | 1,555 |
| 08/03/2004 | 1,554 | 1,560 | 1,543 | 1,555 |
| 08/04/2004 | 1,537 | 1,545 | 1,503 | 1,527 |
| 08/05/2004 | 1,550 | 1,550 | 1,525 | 1,532 |
| 08/06/2004 | 1,502 | 1,514 | 1,502 | 1,506 |
| 08/09/2004 | 1,476 | 1,496 | 1,472 | 1,495 |
| 08/10/2004 | 1,491 | 1,520 | 1,488 | 1,507 |
| 08/11/2004 | 1,525 | 1,542 | 1,517 | 1,542 |
| 08/12/2004 | 1,531 | 1,544 | 1,518 | 1,532 |
| 08/13/2004 | 1,502 | 1,509 | 1,490 | 1,496 |
| 08/16/2004 | 1,476 | 1,479 | 1,444 | 1,453 |
| 08/17/2004 | 1,460 | 1,474 | 1,445 | 1,450 |
| 08/18/2004 | 1,458 | 1,466 | 1,431 | 1,448 |
| 08/19/2004 | 1,456 | 1,476 | 1,451 | 1,472 |
| 08/20/2004 | 1,469 | 1,481 | 1,457 | 1,465 |
| 08/23/2004 | 1,490 | 1,503 | 1,484 | 1,489 |
| 08/24/2004 | 1,493 | 1,497 | 1,477 | 1,490 |
| 08/25/2004 | 1,490 | 1,515 | 1,477 | 1,510 |
| 08/26/2004 | 1,548 | 1,549 | 1,514 | 1,520 |
| 08/27/2004 | 1,519 | 1,539 | 1,508 | 1,539 |
| 08/30/2004 | 1,540 | 1,545 | 1,517 | 1,528 |
| 08/31/2004 | 1,501 | 1,509 | 1,493 | 1,508 |
| 09/01/2004 | 1,497 | 1,511 | 1,496 | 1,506 |
| 09/02/2004 | 1,519 | 1,519 | 1,494 | 1,502 |
| 09/03/2004 | 1,502 | 1,502 | 1,482 | 1,483 |
| 09/06/2004 | 1,496 | 1,519 | 1,490 | 1,514 |
| 09/07/2004 | 1,518 | 1,523 | 1,501 | 1,515 |
| 09/08/2004 | 1,529 | 1,546 | 1,523 | 1,538 |
| 09/09/2004 | 1,529 | 1,545 | 1,525 | 1,527 |
| 09/10/2004 | 1,544 | 1,544 | 1,499 | 1,512 |
| 09/13/2004 | 1,517 | 1,534 | 1,515 | 1,527 |
| 09/14/2004 | 1,530 | 1,534 | 1,513 | 1,519 |
| 09/15/2004 | 1,510 | 1,517 | 1,506 | 1,507 |
| 09/16/2004 | 1,500 | 1,506 | 1,487 | 1,492 |
| 09/17/2004 | 1,490 | 1,490 | 1,474 | 1,482 |
| 09/20/2004 | 1,482 | 1,482 | 1,482 | 1,482 |
| 09/21/2004 | 1,482 | 1,482 | 1,460 | 1,468 |
| 09/22/2004 | 1,488 | 1,488 | 1,465 | 1,469 |
| 09/23/2004 | 1,469 | 1,469 | 1,469 | 1,469 |
| 09/24/2004 | 1,450 | 1,455 | 1,435 | 1,444 |
| 09/27/2004 | 1,442 | 1,443 | 1,421 | 1,435 |
| 09/28/2004 | 1,400 | 1,428 | 1,400 | 1,424 |
| 09/29/2004 | 1,421 | 1,421 | 1,400 | 1,408 |
| 09/30/2004 | 1,410 | 1,420 | 1,405 | 1,415 |
| 10/01/2004 | 1,415 | 1,441 | 1,412 | 1,440 |
| 10/04/2004 | 1,468 | 1,484 | 1,464 | 1,484 |
| 10/05/2004 | 1,479 | 1,484 | 1,472 | 1,484 |
| 10/06/2004 | 1,464 | 1,489 | 1,461 | 1,487 |
| 10/07/2004 | 1,497 | 1,498 | 1,480 | 1,480 |
| 10/08/2004 | 1,460 | 1,476 | 1,460 | 1,474 |
| 10/11/2004 | 1,474 | 1,474 | 1,474 | 1,474 |
| 10/12/2004 | 1,455 | 1,467 | 1,455 | 1,461 |
| 10/13/2004 | 1,450 | 1,460 | 1,444 | 1,447 |
| 10/14/2004 | 1,424 | 1,435 | 1,420 | 1,421 |
| 10/15/2004 | 1,413 | 1,426 | 1,408 | 1,423 |
| 10/18/2004 | 1,421 | 1,421 | 1,402 | 1,406 |
| 10/19/2004 | 1,415 | 1,420 | 1,408 | 1,409 |
| 10/20/2004 | 1,405 | 1,405 | 1,393 | 1,398 |
| 10/21/2004 | 1,391 | 1,401 | 1,370 | 1,379 |
| 10/22/2004 | 1,375 | 1,395 | 1,371 | 1,382 |
| 10/25/2004 | 1,351 | 1,361 | 1,341 | 1,351 |
| 10/26/2004 | 1,352 | 1,357 | 1,331 | 1,337 |
| 10/27/2004 | 1,339 | 1,340 | 1,307 | 1,312 |
| 10/28/2004 | 1,352 | 1,361 | 1,337 | 1,358 |
| 10/29/2004 | 1,298 | 1,312 | 1,293 | 1,300 |
| 11/01/2004 | 1,300 | 1,300 | 1,282 | 1,286 |
| 11/02/2004 | 1,296 | 1,308 | 1,278 | 1,308 |
| 11/03/2004 | 1,308 | 1,308 | 1,308 | 1,308 |
| 11/04/2004 | 1,325 | 1,332 | 1,311 | 1,312 |
| 11/05/2004 | 1,343 | 1,348 | 1,336 | 1,347 |
| 11/08/2004 | 1,367 | 1,372 | 1,356 | 1,364 |
| 11/09/2004 | 1,357 | 1,370 | 1,353 | 1,366 |
| 11/10/2004 | 1,367 | 1,368 | 1,356 | 1,360 |
| 11/11/2004 | 1,376 | 1,386 | 1,365 | 1,367 |
| 11/12/2004 | 1,369 | 1,383 | 1,369 | 1,381 |
| 11/15/2004 | 1,386 | 1,418 | 1,386 | 1,414 |
| 11/16/2004 | 1,425 | 1,430 | 1,416 | 1,429 |
| 11/17/2004 | 1,412 | 1,417 | 1,399 | 1,402 |
| 11/18/2004 | 1,422 | 1,429 | 1,404 | 1,410 |
| 11/19/2004 | 1,425 | 1,429 | 1,399 | 1,403 |
| 11/22/2004 | 1,389 | 1,403 | 1,383 | 1,390 |
| 11/23/2004 | 1,390 | 1,390 | 1,390 | 1,390 |
| 11/24/2004 | 1,380 | 1,397 | 1,380 | 1,386 |
| 11/25/2004 | 1,386 | 1,396 | 1,386 | 1,394 |
| 11/26/2004 | 1,395 | 1,398 | 1,387 | 1,388 |
| 11/29/2004 | 1,427 | 1,433 | 1,392 | 1,428 |
| 11/30/2004 | 1,428 | 1,453 | 1,425 | 1,447 |
| 12/01/2004 | 1,415 | 1,425 | 1,409 | 1,418 |
| 12/02/2004 | 1,440 | 1,462 | 1,440 | 1,461 |
| 12/03/2004 | 1,481 | 1,486 | 1,460 | 1,470 |
| 12/06/2004 | 1,457 | 1,459 | 1,433 | 1,440 |
| 12/07/2004 | 1,447 | 1,463 | 1,421 | 1,421 |
| 12/08/2004 | 1,419 | 1,428 | 1,411 | 1,417 |
| 12/09/2004 | 1,429 | 1,432 | 1,408 | 1,427 |
| 12/10/2004 | 1,415 | 1,431 | 1,404 | 1,414 |
| 12/13/2004 | 1,406 | 1,412 | 1,392 | 1,394 |
| 12/14/2004 | 1,390 | 1,407 | 1,390 | 1,407 |
| 12/15/2004 | 1,427 | 1,438 | 1,423 | 1,425 |
| 12/16/2004 | 1,405 | 1,412 | 1,393 | 1,400 |
| 12/17/2004 | 1,401 | 1,433 | 1,398 | 1,431 |
| 12/20/2004 | 1,418 | 1,419 | 1,407 | 1,412 |
| 12/21/2004 | 1,412 | 1,428 | 1,412 | 1,412 |
| 12/22/2004 | 1,432 | 1,435 | 1,421 | 1,423 |
| 12/23/2004 | 1,423 | 1,423 | 1,423 | 1,423 |
| 12/24/2004 | 1,429 | 1,442 | 1,428 | 1,438 |
| 12/27/2004 | 1,445 | 1,447 | 1,436 | 1,445 |
| 12/28/2004 | 1,437 | 1,456 | 1,432 | 1,455 |
| 12/29/2004 | 1,475 | 1,488 | 1,472 | 1,477 |
| 12/30/2004 | 1,484 | 1,494 | 1,482 | 1,494 |
| 12/31/2004 | 1,494 | 1,494 | 1,494 | 1,494 |