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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,559.1269
CLOSE 1,560.2923

Low

LOW 1,295

High

HIGH 2,320
DATEOPENHIGHLOWCLOSE
01/03/20051,4941,4941,4941,494
01/04/20051,4901,4931,4811,485
01/05/20051,4751,4761,4651,465
01/06/20051,4551,4831,4551,481
01/07/20051,4711,4841,4651,465
01/10/20051,4651,4651,4651,465
01/11/20051,4681,4821,4661,474
01/12/20051,4651,4751,4561,456
01/13/20051,4511,4551,4301,432
01/14/20051,4311,4411,4141,433
01/17/20051,4391,4501,4221,448
01/18/20051,4491,4511,4301,436
01/19/20051,4481,4501,4271,429
01/20/20051,4191,4211,4001,406
01/21/20051,3941,4041,3851,387
01/24/20051,3821,3871,3801,385
01/25/20051,3861,3881,3621,370
01/26/20051,3761,3921,3761,386
01/27/20051,3971,3981,3631,366
01/28/20051,3891,3891,3671,376
01/31/20051,3571,3761,3551,361
02/01/20051,3651,3661,3441,351
02/02/20051,3541,3681,3501,355
02/03/20051,3501,3701,3461,351
02/04/20051,3471,3611,3451,361
02/07/20051,3581,3621,3491,358
02/08/20051,3571,3651,3501,353
02/09/20051,3641,3911,3561,388
02/10/20051,4301,4351,4101,432
02/11/20051,4321,4321,4321,432
02/14/20051,4431,4721,4421,462
02/15/20051,4631,4681,4571,460
02/16/20051,4691,4831,4541,463
02/17/20051,4501,4511,4301,430
02/18/20051,4331,4521,4241,451
02/21/20051,4441,4601,4441,454
02/22/20051,4541,4601,4431,452
02/23/20051,4201,4291,4131,415
02/24/20051,4151,4241,4051,418
02/25/20051,4271,4401,4211,423
02/28/20051,4501,4571,4391,443
03/01/20051,4231,4421,4231,436
03/02/20051,4511,4671,4461,459
03/03/20051,4651,4771,4601,468
03/04/20051,4631,4721,4521,471
03/07/20051,4911,4941,4821,491
03/08/20051,4941,4981,4781,490
03/09/20051,5001,5561,4991,551
03/10/20051,5601,5891,5511,553
03/11/20051,5671,5961,5651,577
03/14/20051,5971,5981,5711,572
03/15/20051,5611,5771,5451,548
03/16/20051,5431,5531,5271,550
03/17/20051,5201,5441,5171,544
03/18/20051,5451,5771,5411,558
03/21/20051,5581,5581,5581,558
03/22/20051,5601,5921,5591,587
03/23/20051,5651,5801,5471,561
03/24/20051,5451,5521,5261,527
03/25/20051,5481,5481,5241,532
03/28/20051,5201,5271,5061,518
03/29/20051,5121,5121,4801,485
03/30/20051,4741,4811,4611,474
03/31/20051,5001,5081,4871,500
04/01/20051,4681,4971,4611,490
04/04/20051,4911,4931,4751,477
04/05/20051,4701,4931,4621,483
04/06/20051,5091,5131,4721,481
04/07/20051,5011,5021,4781,490
04/08/20051,4881,4961,4761,491
04/11/20051,4881,4881,4661,468
04/12/20051,4651,4701,4361,437
04/13/20051,4421,4541,4271,431
04/14/20051,4211,4311,4201,426
04/15/20051,4151,4201,4041,406
04/18/20051,3461,3741,3461,365
04/19/20051,3751,3861,3741,376
04/20/20051,3961,3971,3621,370
04/21/20051,3501,3721,3371,371
04/22/20051,3831,3931,3751,378
04/25/20051,3781,3811,3651,368
04/26/20051,3801,3821,3521,361
04/27/20051,3511,3581,3511,355
04/28/20051,3351,3411,3301,339
04/29/20051,3391,3391,3391,339
05/02/20051,3151,3591,3111,352
05/03/20051,3521,3521,3521,352
05/04/20051,3521,3521,3521,352
05/05/20051,3521,3521,3521,352
05/06/20051,3851,3861,3721,382
05/09/20051,3621,3781,3501,370
05/10/20051,3711,3721,3451,352
05/11/20051,3321,3351,3221,333
05/12/20051,3301,3441,3271,330
05/13/20051,3301,3311,3201,320
05/16/20051,3151,3201,3041,307
05/17/20051,3271,3281,2961,298
05/18/20051,3021,3081,2951,300
05/19/20051,3401,3491,3311,338
05/20/20051,3481,3501,3331,334
05/23/20051,3491,3571,3431,355
05/24/20051,3751,3761,3661,367
05/25/20051,3511,3561,3381,340
05/26/20051,3311,3391,3301,332
05/27/20051,3331,3631,3331,354
05/30/20051,3571,3841,3541,373
05/31/20051,3811,3851,3701,375
06/01/20051,3491,3751,3471,375
06/02/20051,3851,3871,3591,359
06/03/20051,3721,3741,3601,364
06/06/20051,3611,3661,3531,360
06/07/20051,3511,3581,3401,346
06/08/20051,3571,3631,3461,349
06/09/20051,3361,3391,3151,318
06/10/20051,3171,3311,3121,327
06/13/20051,3301,3371,3251,325
06/14/20051,3301,3341,3271,329
06/15/20051,3331,3451,3281,343
06/16/20051,3351,3541,3321,350
06/17/20051,3561,3621,3481,361
06/20/20051,3711,3771,3681,371
06/21/20051,3601,3701,3581,370
06/22/20051,3501,3661,3451,361
06/23/20051,3531,3551,3431,352
06/24/20051,3401,3521,3371,352
06/27/20051,3221,3321,3171,328
06/28/20051,3261,3331,3251,332
06/29/20051,3431,3461,3341,340
06/30/20051,3411,3411,3251,327
07/01/20051,3381,3461,3281,337
07/04/20051,3331,3381,3291,333
07/05/20051,3341,3361,3311,332
07/06/20051,3321,3371,3311,335
07/07/20051,3311,3311,3181,318
07/08/20051,3191,3321,3191,328
07/11/20051,3361,3371,3281,329
07/12/20051,3351,3351,3151,319
07/13/20051,3191,3201,3091,316
07/14/20051,3401,3441,3321,335
07/15/20051,3551,3561,3431,353
07/18/20051,3531,3531,3531,353
07/19/20051,3481,3491,3331,339
07/20/20051,3381,3491,3361,344
07/21/20051,3501,3531,3431,344
07/22/20051,3541,3551,3411,345
07/25/20051,3401,3451,3311,335
07/26/20051,3351,3371,3211,321
07/27/20051,3211,3351,3211,334
07/28/20051,3381,3401,3241,328
07/29/20051,3481,3481,3251,332
08/01/20051,3331,3351,3211,326
08/02/20051,3221,3241,3041,309
08/03/20051,3191,3481,3141,348
08/04/20051,3381,3631,3361,358
08/05/20051,3591,3761,3571,361
08/08/20051,3351,3521,3261,347
08/09/20051,3411,3601,3361,355
08/10/20051,3751,4271,3711,421
08/11/20051,4511,4661,4421,460
08/12/20051,4651,4751,4551,475
08/15/20051,4651,4901,4611,486
08/16/20051,4901,4921,4611,463
08/17/20051,4601,4811,4511,463
08/18/20051,4651,4751,4501,450
08/19/20051,4641,4651,4381,447
08/22/20051,4601,5061,4591,506
08/23/20051,5301,5421,5011,503
08/24/20051,4751,5141,4751,509
08/25/20051,5091,5341,5041,515
08/26/20051,5201,5251,5011,512
08/29/20051,4931,5001,4881,488
08/30/20051,5151,5291,5051,521
08/31/20051,5201,5231,5051,505
09/01/20051,5221,5301,5151,517
09/02/20051,5051,5291,5011,509
09/05/20051,5011,5071,4921,502
09/06/20051,4991,5171,4871,489
09/07/20051,5091,5091,4811,485
09/08/20051,4781,4801,4561,468
09/09/20051,4681,4831,4461,480
09/12/20051,5191,5221,4931,504
09/13/20051,5081,5381,5011,535
09/14/20051,5291,5311,5101,521
09/15/20051,5191,5441,5131,544
09/16/20051,5591,5891,5541,577
09/19/20051,5771,5771,5771,577
09/20/20051,5991,6031,5851,590
09/21/20051,6401,6591,6151,649
09/22/20051,6301,6381,6151,637
09/23/20051,6371,6371,6371,637
09/26/20051,6661,7011,6661,701
09/27/20051,7201,7461,7201,730
09/28/20051,7201,7681,7181,760
09/29/20051,7731,8001,7541,773
09/30/20051,7741,7831,7341,761
10/03/20051,7311,7401,7171,723
10/04/20051,7131,7361,7101,728
10/05/20051,7581,7581,7071,711
10/06/20051,6511,6871,6361,652
10/07/20051,6501,6881,6221,667
10/10/20051,6671,6671,6671,667
10/11/20051,6821,7211,6431,711
10/12/20051,7311,7381,7161,720
10/13/20051,6901,7181,6761,714
10/14/20051,7001,7251,6921,707
10/17/20051,6901,7221,6841,694
10/18/20051,6951,6981,6781,686
10/19/20051,6511,6871,6431,653
10/20/20051,6601,6731,6411,650
10/21/20051,6391,6641,6231,655
10/24/20051,6651,6771,6561,662
10/25/20051,7051,7141,6861,700
10/26/20051,7141,7221,6911,720
10/27/20051,7301,7441,7271,737
10/28/20051,7491,7491,7211,731
10/31/20051,7491,7731,7431,766
11/01/20051,7901,8221,7861,822
11/02/20051,8361,8661,8361,857
11/03/20051,9071,9571,9071,957
11/04/20051,9551,9781,9441,968
11/07/20051,9682,0151,9651,986
11/08/20052,0002,0051,9901,996
11/09/20051,9721,9961,9581,968
11/10/20051,9511,9691,9131,952
11/11/20051,9952,0451,9822,040
11/14/20052,0102,0301,9711,979
11/15/20051,9451,9781,9401,943
11/16/20051,9402,0051,9081,999
11/17/20052,0152,0651,9742,055
11/18/20052,0952,1002,0352,070
11/21/20052,0602,0902,0152,030
11/22/20052,0452,0702,0302,045
11/23/20052,0452,0452,0452,045
11/24/20052,0652,0751,9882,000
11/25/20051,9992,0501,9832,040
11/28/20052,0402,0602,0252,060
11/29/20052,0202,0401,9992,025
11/30/20052,0152,0452,0002,005
12/01/20052,0002,0301,9762,020
12/02/20052,1352,1852,0552,175
12/05/20052,1652,2052,1402,195
12/06/20052,2202,2302,1552,155
12/07/20052,1702,2202,1652,165
12/08/20052,0802,1802,0702,085
12/09/20052,1452,1852,1052,160
12/12/20052,2002,2452,1952,230
12/13/20052,2002,2202,1902,210
12/14/20052,1702,2302,1502,175
12/15/20052,1302,1702,0852,100
12/16/20052,1002,1452,0752,095
12/19/20052,0802,1202,0702,095
12/20/20052,1402,1702,0702,150
12/21/20052,1952,2202,1852,200
12/22/20052,1852,2052,1602,190
12/23/20052,1902,1902,1902,190
12/26/20052,2552,2652,2102,255
12/27/20052,2302,2502,2152,245
12/28/20052,2502,2902,2102,290
12/29/20052,2902,3202,2752,285
12/30/20052,3152,3202,2552,260