8604.T: Nomura Holdings, Inc. Historical Data

2006 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 2,217.8

CLOSE 2,215.8115

Low

LOW 1,843

High

HIGH 2,770

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	2,260	2,260	2,260	2,260
01/03/2006	2,260	2,260	2,260	2,260
01/04/2006	2,340	2,345	2,315	2,340
01/05/2006	2,305	2,350	2,300	2,325
01/06/2006	2,300	2,310	2,280	2,295
01/09/2006	2,295	2,295	2,295	2,295
01/10/2006	2,195	2,300	2,190	2,220
01/11/2006	2,190	2,235	2,170	2,235
01/12/2006	2,255	2,290	2,240	2,270
01/13/2006	2,290	2,295	2,220	2,275
01/16/2006	2,235	2,270	2,200	2,235
01/17/2006	2,180	2,240	2,110	2,155
01/18/2006	2,080	2,100	1,960	2,040
01/19/2006	2,040	2,150	2,035	2,135
01/20/2006	2,165	2,170	2,075	2,130
01/23/2006	2,020	2,135	2,015	2,065
01/24/2006	2,100	2,125	2,075	2,115
01/25/2006	2,110	2,165	2,085	2,120
01/26/2006	2,170	2,225	2,160	2,195
01/27/2006	2,285	2,290	2,260	2,285
01/30/2006	2,345	2,345	2,260	2,270
01/31/2006	2,300	2,335	2,275	2,290
02/01/2006	2,290	2,315	2,225	2,240
02/02/2006	2,290	2,315	2,285	2,290
02/03/2006	2,280	2,290	2,265	2,280
02/06/2006	2,285	2,310	2,250	2,305
02/07/2006	2,310	2,320	2,290	2,300
02/08/2006	2,270	2,280	2,200	2,215
02/09/2006	2,240	2,245	2,200	2,220
02/10/2006	2,205	2,215	2,100	2,160
02/13/2006	2,165	2,210	2,080	2,105
02/14/2006	2,080	2,120	2,005	2,120
02/15/2006	2,160	2,195	2,135	2,150
02/16/2006	2,160	2,200	2,155	2,175
02/17/2006	2,200	2,205	2,105	2,105
02/20/2006	2,100	2,105	2,015	2,035
02/21/2006	2,100	2,140	2,075	2,140
02/22/2006	2,145	2,145	2,105	2,110
02/23/2006	2,150	2,190	2,150	2,170
02/24/2006	2,175	2,205	2,150	2,185
02/27/2006	2,215	2,270	2,185	2,270
02/28/2006	2,270	2,280	2,230	2,245
03/01/2006	2,225	2,225	2,190	2,205
03/02/2006	2,245	2,250	2,195	2,215
03/03/2006	2,175	2,235	2,165	2,205
03/06/2006	2,250	2,300	2,235	2,290
03/07/2006	2,295	2,315	2,255	2,275
03/08/2006	2,260	2,280	2,235	2,270
03/09/2006	2,270	2,310	2,260	2,285
03/10/2006	2,310	2,345	2,295	2,320
03/13/2006	2,360	2,390	2,355	2,380
03/14/2006	2,410	2,410	2,350	2,350
03/15/2006	2,405	2,455	2,395	2,440
03/16/2006	2,465	2,500	2,390	2,420
03/17/2006	2,460	2,510	2,450	2,505
03/20/2006	2,520	2,600	2,515	2,595
03/21/2006	2,595	2,595	2,595	2,595
03/22/2006	2,580	2,585	2,530	2,550
03/23/2006	2,575	2,580	2,510	2,515
03/24/2006	2,520	2,575	2,515	2,570
03/27/2006	2,550	2,565	2,535	2,535
03/28/2006	2,460	2,530	2,460	2,510
03/29/2006	2,505	2,530	2,505	2,515
03/30/2006	2,565	2,590	2,550	2,585
03/31/2006	2,600	2,630	2,575	2,625
04/03/2006	2,600	2,655	2,595	2,640
04/04/2006	2,665	2,690	2,640	2,655
04/05/2006	2,675	2,700	2,635	2,670
04/06/2006	2,690	2,710	2,670	2,710
04/07/2006	2,715	2,740	2,685	2,740
04/10/2006	2,750	2,770	2,720	2,765
04/11/2006	2,745	2,770	2,705	2,720
04/12/2006	2,665	2,695	2,650	2,685
04/13/2006	2,670	2,685	2,615	2,660
04/14/2006	2,655	2,660	2,620	2,630
04/17/2006	2,610	2,630	2,570	2,590
04/18/2006	2,590	2,695	2,585	2,665
04/19/2006	2,700	2,720	2,625	2,635
04/20/2006	2,660	2,695	2,645	2,675
04/21/2006	2,635	2,670	2,620	2,640
04/24/2006	2,585	2,600	2,500	2,525
04/25/2006	2,545	2,580	2,525	2,565
04/26/2006	2,565	2,570	2,505	2,550
04/27/2006	2,595	2,630	2,575	2,595
04/28/2006	2,635	2,640	2,530	2,575
05/01/2006	2,565	2,570	2,510	2,525
05/02/2006	2,530	2,595	2,520	2,585
05/03/2006	2,585	2,585	2,585	2,585
05/04/2006	2,585	2,585	2,585	2,585
05/05/2006	2,585	2,585	2,585	2,585
05/08/2006	2,650	2,680	2,635	2,670
05/09/2006	2,650	2,675	2,635	2,660
05/10/2006	2,645	2,650	2,570	2,600
05/11/2006	2,560	2,605	2,550	2,550
05/12/2006	2,510	2,520	2,475	2,510
05/15/2006	2,430	2,465	2,420	2,460
05/16/2006	2,460	2,475	2,355	2,365
05/17/2006	2,390	2,405	2,305	2,370
05/18/2006	2,260	2,320	2,260	2,305
05/19/2006	2,300	2,345	2,255	2,335
05/22/2006	2,345	2,365	2,255	2,265
05/23/2006	2,190	2,245	2,185	2,200
05/24/2006	2,255	2,305	2,180	2,285
05/25/2006	2,245	2,255	2,185	2,200
05/26/2006	2,225	2,265	2,190	2,220
05/29/2006	2,260	2,270	2,220	2,230
05/30/2006	2,245	2,285	2,220	2,255
05/31/2006	2,180	2,210	2,175	2,180
06/01/2006	2,220	2,245	2,160	2,180
06/02/2006	2,205	2,235	2,130	2,230
06/05/2006	2,230	2,260	2,200	2,215
06/06/2006	2,165	2,185	2,120	2,150
06/07/2006	2,115	2,135	2,055	2,070
06/08/2006	2,000	2,025	1,976	2,005
06/09/2006	2,010	2,110	2,010	2,095
06/12/2006	2,055	2,120	2,035	2,105
06/13/2006	2,070	2,080	1,982	1,988
06/14/2006	1,976	2,025	1,959	1,984
06/15/2006	2,055	2,085	2,035	2,050
06/16/2006	2,190	2,195	2,150	2,185
06/19/2006	2,150	2,165	2,120	2,130
06/20/2006	2,100	2,110	2,060	2,080
06/21/2006	2,080	2,080	2,010	2,040
06/22/2006	2,100	2,145	2,080	2,135
06/23/2006	2,115	2,150	2,085	2,150
06/26/2006	2,140	2,150	2,105	2,135
06/27/2006	2,120	2,130	2,070	2,100
06/28/2006	2,060	2,060	2,025	2,035
06/29/2006	2,065	2,110	2,050	2,080
06/30/2006	2,160	2,170	2,120	2,145
07/03/2006	2,155	2,190	2,145	2,185
07/04/2006	2,225	2,250	2,205	2,230
07/05/2006	2,210	2,210	2,185	2,195
07/06/2006	2,165	2,185	2,145	2,160
07/07/2006	2,175	2,180	2,095	2,125
07/10/2006	2,085	2,130	2,055	2,130
07/11/2006	2,090	2,095	2,040	2,075
07/12/2006	2,050	2,060	2,010	2,025
07/13/2006	2,010	2,085	2,010	2,055
07/14/2006	2,030	2,045	2,015	2,020
07/17/2006	2,010	2,010	1,975	1,975
07/18/2006	1,990	1,994	1,922	1,937
07/19/2006	1,920	1,979	1,912	1,965
07/20/2006	2,065	2,080	2,030	2,065
07/21/2006	2,055	2,055	2,020	2,020
07/24/2006	1,995	2,025	1,966	2,015
07/25/2006	2,050	2,065	2,010	2,025
07/26/2006	2,050	2,055	1,991	1,992
07/27/2006	1,950	2,015	1,932	1,985
07/28/2006	2,005	2,030	1,980	2,025
07/31/2006	2,060	2,065	2,035	2,035
08/01/2006	2,035	2,065	2,030	2,040
08/02/2006	2,010	2,020	1,995	2,015
08/03/2006	2,030	2,050	2,020	2,035
08/04/2006	2,025	2,080	2,025	2,065
08/07/2006	2,075	2,090	2,015	2,020
08/08/2006	2,020	2,050	2,010	2,050
08/09/2006	2,020	2,045	1,984	2,040
08/10/2006	2,050	2,075	2,035	2,055
08/11/2006	2,045	2,060	2,025	2,035
08/14/2006	2,040	2,120	2,035	2,105
08/15/2006	2,130	2,170	2,120	2,150
08/16/2006	2,200	2,220	2,195	2,205
08/17/2006	2,295	2,305	2,250	2,250
08/18/2006	2,255	2,255	2,235	2,245
08/21/2006	2,225	2,245	2,165	2,200
08/22/2006	2,210	2,270	2,205	2,265
08/23/2006	2,265	2,280	2,245	2,275
08/24/2006	2,255	2,275	2,230	2,255
08/25/2006	2,265	2,285	2,245	2,245
08/28/2006	2,265	2,265	2,225	2,230
08/29/2006	2,250	2,280	2,245	2,275
08/30/2006	2,260	2,270	2,220	2,240
08/31/2006	2,245	2,285	2,240	2,270
09/01/2006	2,270	2,275	2,245	2,255
09/04/2006	2,280	2,310	2,270	2,290
09/05/2006	2,285	2,305	2,255	2,295
09/06/2006	2,295	2,300	2,255	2,265
09/07/2006	2,235	2,240	2,210	2,220
09/08/2006	2,200	2,245	2,190	2,225
09/11/2006	2,220	2,230	2,185	2,190
09/12/2006	2,175	2,195	2,150	2,150
09/13/2006	2,180	2,195	2,115	2,130
09/14/2006	2,120	2,140	2,085	2,120
09/15/2006	2,125	2,145	2,090	2,120
09/18/2006	2,120	2,120	2,120	2,120
09/19/2006	2,130	2,155	2,095	2,100
09/20/2006	2,070	2,085	2,050	2,070
09/21/2006	2,065	2,115	2,050	2,085
09/22/2006	2,050	2,075	2,045	2,070
09/25/2006	2,035	2,065	2,030	2,040
09/26/2006	2,050	2,055	2,025	2,045
09/27/2006	2,075	2,115	2,065	2,100
09/28/2006	2,125	2,130	2,080	2,100
09/29/2006	2,115	2,120	2,065	2,080
10/02/2006	2,085	2,095	2,045	2,090
10/03/2006	2,070	2,075	2,055	2,065
10/04/2006	2,070	2,095	2,020	2,050
10/05/2006	2,105	2,155	2,080	2,140
10/06/2006	2,180	2,220	2,160	2,210
10/09/2006	2,210	2,210	2,210	2,210
10/10/2006	2,190	2,225	2,175	2,210
10/11/2006	2,190	2,205	2,130	2,145
10/12/2006	2,120	2,135	2,095	2,095
10/13/2006	2,135	2,155	2,105	2,120
10/16/2006	2,130	2,170	2,125	2,155
10/17/2006	2,165	2,165	2,135	2,135
10/18/2006	2,140	2,165	2,105	2,155
10/19/2006	2,160	2,190	2,150	2,160
10/20/2006	2,160	2,195	2,145	2,180
10/23/2006	2,175	2,200	2,160	2,195
10/24/2006	2,235	2,250	2,210	2,220
10/25/2006	2,220	2,220	2,145	2,165
10/26/2006	2,155	2,160	2,120	2,125
10/27/2006	2,140	2,145	2,085	2,100
10/30/2006	2,060	2,085	2,040	2,045
10/31/2006	2,070	2,100	2,045	2,065
11/01/2006	2,065	2,085	2,050	2,060
11/02/2006	2,040	2,050	2,010	2,025
11/03/2006	2,025	2,025	2,025	2,025
11/06/2006	2,000	2,020	1,993	2,015
11/07/2006	2,035	2,070	2,025	2,045
11/08/2006	2,060	2,060	2,000	2,005
11/09/2006	1,982	1,990	1,938	1,957
11/10/2006	1,925	1,964	1,920	1,935
11/13/2006	1,935	1,949	1,904	1,925
11/14/2006	1,965	1,999	1,943	1,984
11/15/2006	2,000	2,010	1,970	1,979
11/16/2006	1,984	2,005	1,952	1,958
11/17/2006	1,928	1,940	1,913	1,924
11/20/2006	1,900	1,902	1,849	1,867
11/21/2006	1,870	1,887	1,848	1,858
11/22/2006	1,866	1,893	1,856	1,885
11/23/2006	1,885	1,885	1,885	1,885
11/24/2006	1,855	1,883	1,844	1,877
11/27/2006	1,847	1,897	1,846	1,885
11/28/2006	1,855	1,888	1,843	1,886
11/29/2006	1,900	1,981	1,896	1,955
11/30/2006	1,985	2,045	1,980	2,030
12/01/2006	2,010	2,040	2,010	2,025
12/04/2006	2,055	2,065	2,035	2,040
12/05/2006	2,070	2,080	2,040	2,045
12/06/2006	2,055	2,095	2,050	2,080
12/07/2006	2,095	2,100	2,065	2,095
12/08/2006	2,100	2,105	2,050	2,075
12/11/2006	2,055	2,070	2,035	2,060
12/12/2006	2,095	2,120	2,085	2,110
12/13/2006	2,115	2,115	2,085	2,110
12/14/2006	2,120	2,140	2,120	2,140
12/15/2006	2,175	2,180	2,155	2,165
12/18/2006	2,190	2,200	2,180	2,200
12/19/2006	2,200	2,220	2,175	2,195
12/20/2006	2,185	2,220	2,175	2,210
12/21/2006	2,215	2,230	2,210	2,220
12/22/2006	2,230	2,250	2,225	2,235
12/25/2006	2,220	2,225	2,195	2,210
12/26/2006	2,205	2,220	2,200	2,215
12/27/2006	2,235	2,255	2,230	2,240
12/28/2006	2,255	2,265	2,225	2,235
12/29/2006	2,250	2,255	2,240	2,245

Menu

Create your free account now!

8604.T: Nomura Holdings, Inc. Historical Data

2006 Historical Chart

Average

Low

High