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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,227.3143
CLOSE 2,226.098

Low

LOW 1,726

High

HIGH 2,870
DATEOPENHIGHLOWCLOSE
01/04/20072,2702,2752,2652,265
01/05/20072,2702,2702,2252,240
01/09/20072,2502,3002,2402,285
01/10/20072,2802,3002,2652,270
01/11/20072,2702,2702,2052,220
01/12/20072,2252,2602,2102,255
01/15/20072,2602,3052,2552,290
01/16/20072,3102,3202,2852,290
01/17/20072,2852,3202,2702,315
01/18/20072,3052,3252,2952,310
01/19/20072,3302,3502,3152,345
01/22/20072,3652,4052,3602,385
01/23/20072,3702,3902,3552,370
01/24/20072,3902,4002,3802,380
01/25/20072,4252,4302,3602,370
01/26/20072,3302,3652,3202,360
01/29/20072,3602,3952,3302,370
01/30/20072,3952,4352,3952,400
01/31/20072,4302,4552,4202,455
02/01/20072,4552,4552,4152,440
02/02/20072,4452,4502,4352,440
02/05/20072,4102,4202,3802,390
02/06/20072,4052,4252,4002,415
02/07/20072,3952,4002,3402,365
02/08/20072,3902,3952,3452,355
02/09/20072,3502,4302,3402,415
02/13/20072,4202,5052,4052,495
02/14/20072,5252,5502,5102,540
02/15/20072,5802,6302,5752,620
02/16/20072,6302,6402,6252,630
02/19/20072,6102,6452,6102,640
02/20/20072,6502,6652,6102,650
02/21/20072,6302,6502,6102,640
02/22/20072,7002,7852,6952,770
02/23/20072,7702,8702,7452,855
02/26/20072,8152,8452,7402,755
02/27/20072,7402,7802,6852,720
02/28/20072,5002,5752,5002,575
03/01/20072,5752,5852,5202,555
03/02/20072,5152,5202,4602,480
03/05/20072,3952,4052,3102,340
03/06/20072,3802,4152,3552,370
03/07/20072,4052,4252,3552,360
03/08/20072,3552,4652,3402,450
03/09/20072,5302,5952,5102,575
03/12/20072,6002,6052,5402,575
03/13/20072,5802,6252,5052,525
03/14/20072,4452,4952,4252,455
03/15/20072,4952,5452,4752,525
03/16/20072,5102,5302,4752,495
03/19/20072,4152,5102,4102,500
03/20/20072,5252,5502,4952,530
03/22/20072,5752,5952,5252,535
03/23/20072,5602,5702,5102,530
03/26/20072,5502,5502,5052,520
03/27/20072,5002,5202,4702,510
03/28/20072,5152,5402,4702,510
03/29/20072,4552,4902,4352,465
03/30/20072,4802,4902,4452,455
04/02/20072,4602,4752,4102,420
04/03/20072,4452,4452,3952,425
04/04/20072,4502,4552,4152,430
04/05/20072,4152,4152,3552,375
04/06/20072,3652,3702,3302,345
04/09/20072,3552,3852,3502,355
04/10/20072,3652,4002,3402,355
04/11/20072,3852,3952,3702,385
04/12/20072,3752,3802,3352,350
04/13/20072,3552,3602,2502,265
04/16/20072,2752,3002,2702,275
04/17/20072,3152,3552,3002,325
04/18/20072,3502,4402,3452,415
04/19/20072,4152,4402,3702,425
04/20/20072,4402,4452,3902,415
04/23/20072,4402,4402,3602,370
04/24/20072,3552,3802,3402,375
04/25/20072,3602,3702,3202,330
04/26/20072,3052,3302,2752,305
04/27/20072,2802,3452,2652,315
05/01/20072,3502,3502,2902,315
05/02/20072,3052,3402,2902,325
05/07/20072,3652,4252,3602,410
05/08/20072,3702,4052,3702,390
05/09/20072,3952,4802,3902,475
05/10/20072,5302,5602,5202,540
05/11/20072,4802,5002,4652,485
05/14/20072,4902,5052,4702,490
05/15/20072,4902,4902,4402,455
05/16/20072,4602,4602,4102,425
05/17/20072,4602,4802,3902,395
05/18/20072,4152,4202,3402,355
05/21/20072,3602,3702,3252,350
05/22/20072,4002,4552,3952,440
05/23/20072,4902,5352,4752,485
05/24/20072,4552,4952,4252,485
05/25/20072,4302,4452,3902,435
05/28/20072,4502,4752,4402,445
05/29/20072,4352,4652,4202,455
05/30/20072,4652,5102,4402,460
05/31/20072,4902,5202,4752,490
06/01/20072,5002,5452,5002,530
06/04/20072,5602,5802,5102,525
06/05/20072,5102,5252,4852,505
06/06/20072,5052,5252,4752,490
06/07/20072,4502,5202,4402,500
06/08/20072,4802,4802,4302,470
06/11/20072,5002,5052,4302,440
06/12/20072,4552,4552,4152,415
06/13/20072,3902,4402,3802,425
06/14/20072,4552,4652,4102,415
06/15/20072,4252,4652,4002,455
06/18/20072,4752,5152,4752,505
06/19/20072,4952,4952,4502,460
06/20/20072,4602,5452,4602,520
06/21/20072,5052,5752,5002,555
06/22/20072,5302,5402,4902,510
06/25/20072,4702,4852,4302,460
06/26/20072,4502,4702,4252,455
06/27/20072,4202,4302,3902,400
06/28/20072,3902,4002,3502,370
06/29/20072,3602,4102,3552,400
07/02/20072,4002,4002,3552,390
07/03/20072,3902,4252,3802,400
07/04/20072,4002,4002,3752,390
07/05/20072,3902,4352,3852,405
07/06/20072,4252,4402,3752,390
07/09/20072,3802,4052,3702,385
07/10/20072,3952,4002,3752,380
07/11/20072,3552,3602,3152,315
07/12/20072,3002,3052,1802,205
07/13/20072,2352,2452,1902,210
07/17/20072,2202,2252,1502,195
07/18/20072,1702,1902,1102,150
07/19/20072,1502,1802,1302,165
07/20/20072,1852,2002,1352,160
07/23/20072,1352,1402,1002,125
07/24/20072,1452,1852,1002,150
07/25/20072,1102,1302,0852,120
07/26/20072,3202,3402,2502,260
07/27/20072,2202,3152,2152,260
07/30/20072,2252,3102,2202,295
07/31/20072,2952,3002,2402,290
08/01/20072,2502,2602,1852,210
08/02/20072,2352,2502,1802,210
08/03/20072,2102,2302,1752,205
08/06/20072,1552,1602,1002,135
08/07/20072,1902,2002,1402,145
08/08/20072,1602,2002,1502,170
08/09/20072,2452,2452,1602,185
08/10/20072,1052,1152,0352,080
08/13/20072,0852,1152,0352,065
08/14/20072,0452,0601,9932,020
08/15/20072,0202,0201,9501,964
08/16/20071,9051,9831,8901,968
08/17/20071,9982,0201,9001,914
08/20/20072,0052,0151,9721,983
08/21/20072,0202,0702,0052,030
08/22/20072,0202,0401,9922,010
08/23/20072,0702,0752,0502,060
08/24/20072,0652,0802,0302,065
08/27/20072,0702,0802,0302,040
08/28/20072,0102,0351,9922,020
08/29/20071,9631,9911,9431,987
08/30/20072,0152,0301,9871,990
08/31/20072,0202,0651,9942,050
09/03/20071,9992,0351,9912,015
09/04/20072,0252,0302,0002,000
09/05/20072,0402,0401,9371,946
09/06/20071,9221,9271,8821,917
09/07/20071,9161,9221,8801,890
09/10/20071,8011,8581,7931,827
09/11/20071,8541,8721,8081,849
09/12/20071,8611,8981,8411,857
09/13/20071,8751,8751,8311,834
09/14/20071,8531,8701,8271,861
09/18/20071,7801,7841,7261,746
09/19/20071,8711,8921,8551,881
09/20/20071,8811,8871,8151,830
09/21/20071,8001,8051,7511,773
09/25/20071,7351,8271,7351,800
09/26/20071,8091,8691,8081,844
09/27/20071,8991,9961,8971,956
09/28/20071,9581,9631,8971,926
10/01/20071,9271,9691,8761,915
10/02/20071,9992,0301,9692,010
10/03/20072,0502,1052,0452,090
10/04/20072,0802,1202,0752,115
10/05/20072,1102,1502,0902,130
10/09/20072,1302,1652,1302,140
10/10/20072,1752,1752,1052,130
10/11/20072,0952,1502,0652,125
10/12/20072,1102,1402,0802,090
10/15/20072,0952,1152,0702,080
10/16/20072,0002,0951,9982,070
10/17/20072,0302,0351,9281,955
10/18/20071,9752,0101,9681,984
10/19/20071,9541,9591,9171,944
10/22/20071,8531,8951,8521,885
10/23/20071,8821,8861,8541,873
10/24/20071,8601,8721,8421,855
10/25/20071,8361,8501,8191,833
10/26/20071,8581,9341,8581,909
10/29/20071,9702,0301,9702,000
10/30/20072,0052,0451,9902,025
10/31/20072,0052,0551,9742,050
11/01/20072,0702,1102,0702,085
11/02/20072,0052,0251,9921,993
11/05/20071,9681,9991,9571,970
11/06/20071,9502,0301,9501,983
11/07/20072,0052,0101,9521,962
11/08/20071,9081,9141,8871,905
11/09/20071,9151,9281,8611,863
11/12/20071,8231,8651,8131,854
11/13/20071,8551,9121,8301,855
11/14/20071,9281,9691,9251,946
11/15/20071,9761,9771,9191,921
11/16/20071,8351,8441,8131,829
11/19/20071,8251,8551,8131,818
11/20/20071,7281,8551,7281,850
11/21/20071,8191,8281,7551,788
11/22/20071,7581,7941,7461,774
11/26/20071,7951,9001,7941,876
11/27/20071,8161,9311,8151,895
11/28/20071,9191,9191,8821,890
11/29/20071,9662,0001,9551,987
11/30/20071,9711,9891,9491,988
12/03/20072,0202,0402,0052,025
12/04/20072,0202,0402,0002,000
12/05/20071,9962,0201,9662,005
12/06/20072,0502,0752,0302,060
12/07/20072,0652,0852,0202,045
12/10/20072,0502,0602,0202,045
12/11/20072,0502,0652,0402,045
12/12/20071,9702,0051,9702,005
12/13/20071,9711,9851,9021,919
12/14/20071,9201,9431,8551,874
12/17/20071,8721,8961,8601,868
12/18/20071,8381,8611,8261,852
12/19/20071,8221,8601,8221,839
12/20/20071,8451,8521,8311,842
12/21/20071,8451,8751,8401,862
12/25/20071,9041,9151,9021,906
12/26/20071,9361,9501,9291,939
12/27/20071,9331,9371,9101,920
12/28/20071,8911,8961,8851,895