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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,426.8449
CLOSE 1,425.3959

Low

LOW 586

High

HIGH 1,918
DATEOPENHIGHLOWCLOSE
01/04/20081,8051,8171,7901,810
01/07/20081,7881,8131,7641,789
01/08/20081,7891,7891,7651,778
01/09/20081,7511,8001,7411,791
01/10/20081,7661,7731,7161,722
01/11/20081,7201,7221,6251,644
01/15/20081,6351,6421,5851,598
01/16/20081,5261,5621,5061,522
01/17/20081,5341,5381,4771,485
01/18/20081,4401,5461,4301,530
01/21/20081,4761,5041,4641,473
01/22/20081,4101,4331,3951,400
01/23/20081,4801,4851,4381,454
01/24/20081,5201,5421,4921,527
01/25/20081,5571,6371,5551,625
01/28/20081,6091,6091,5451,566
01/29/20081,6201,6421,5831,602
01/30/20081,6321,6401,6011,607
01/31/20081,5171,5981,5091,573
02/01/20081,5491,6151,5301,556
02/04/20081,6161,6471,6061,626
02/05/20081,5901,6211,5751,609
02/06/20081,5321,5501,5301,538
02/07/20081,5311,5501,4841,536
02/08/20081,5431,5681,5001,516
02/12/20081,5001,5161,4711,501
02/13/20081,5401,5541,5191,524
02/14/20081,5891,6001,5701,589
02/15/20081,5891,6691,5721,641
02/18/20081,6251,6551,6061,640
02/19/20081,6791,7131,6751,698
02/20/20081,6971,7491,6461,652
02/21/20081,7091,7331,7021,713
02/22/20081,6871,7271,6641,687
02/25/20081,6891,7531,6891,741
02/26/20081,8001,8321,7871,796
02/27/20081,8121,8291,7761,792
02/28/20081,7531,7851,7521,772
02/29/20081,7391,7391,6761,685
03/03/20081,6081,6641,5891,635
03/04/20081,6521,6561,5931,606
03/05/20081,6001,6171,5831,597
03/06/20081,6101,6531,5971,627
03/07/20081,5501,5671,5271,535
03/10/20081,5351,5351,5001,502
03/11/20081,4521,4891,4441,487
03/12/20081,6271,6271,5811,587
03/13/20081,5871,5871,5021,527
03/14/20081,4971,5271,4501,478
03/17/20081,4521,4641,4041,413
03/18/20081,4141,4431,4011,425
03/19/20081,5051,5541,4961,549
03/21/20081,6001,6061,5601,588
03/24/20081,5871,6051,5691,594
03/25/20081,6151,6311,5741,613
03/26/20081,5971,6111,5381,570
03/27/20081,5401,5491,5101,516
03/28/20081,5051,5561,4821,543
03/31/20081,5051,5301,4801,490
04/01/20081,5071,5191,4811,491
04/02/20081,5871,6451,5801,635
04/03/20081,6431,7071,6271,705
04/04/20081,7031,7301,6841,693
04/07/20081,6871,7141,6461,703
04/08/20081,6621,6631,5961,612
04/09/20081,5821,6131,5441,569
04/10/20081,5621,5931,5451,551
04/11/20081,5211,5641,5131,560
04/14/20081,5001,5021,4751,483
04/15/20081,4841,5431,4781,530
04/16/20081,5701,6031,5601,580
04/17/20081,6431,6521,6351,639
04/18/20081,6341,6561,6051,653
04/21/20081,7001,7161,6891,705
04/22/20081,6401,6661,6351,639
04/23/20081,5541,6241,5541,612
04/24/20081,6181,6281,5931,600
04/25/20081,6021,6801,6011,661
04/28/20081,7001,7871,6851,747
04/30/20081,7701,8481,7661,808
05/01/20081,7781,8041,7371,761
05/02/20081,8401,8431,8091,835
05/07/20081,8651,9071,8651,881
05/08/20081,8471,8471,8181,825
05/09/20081,8551,8641,7841,790
05/12/20081,7301,7791,7281,760
05/13/20081,8001,8051,7631,790
05/14/20081,7831,7831,7171,755
05/15/20081,7841,8251,7591,798
05/16/20081,8471,8511,8101,829
05/19/20081,8301,8421,8061,825
05/20/20081,8051,8171,7801,794
05/21/20081,7481,7551,7121,727
05/22/20081,6851,7601,6831,760
05/23/20081,7531,7831,7211,748
05/26/20081,7101,7221,6891,689
05/27/20081,6961,7651,6951,754
05/28/20081,7451,7761,7211,723
05/29/20081,7301,7831,7301,777
05/30/20081,7901,8061,7821,791
06/02/20081,8501,8861,8041,880
06/03/20081,8501,8811,8361,853
06/04/20081,8801,8811,8521,875
06/05/20081,8601,8641,8311,852
06/06/20081,9001,9181,8861,889
06/09/20081,8011,8201,7911,795
06/10/20081,7981,8031,7521,752
06/11/20081,7801,7801,7301,748
06/12/20081,7311,7321,7051,710
06/13/20081,7401,7421,7041,736
06/16/20081,7501,7881,7331,788
06/17/20081,7801,7921,7611,784
06/18/20081,7551,7721,7521,770
06/19/20081,7151,7241,6911,700
06/20/20081,6901,7121,6711,674
06/23/20081,6251,6541,6231,638
06/24/20081,6201,6531,6151,650
06/25/20081,6201,6491,6051,641
06/26/20081,6171,6541,6101,625
06/27/20081,5761,5921,5741,586
06/30/20081,6111,6201,5651,573
07/01/20081,5671,5961,5611,564
07/02/20081,5891,5901,5161,536
07/03/20081,5141,5561,5001,550
07/04/20081,5401,5501,4981,533
07/07/20081,5291,5781,5161,576
07/08/20081,5431,5471,5021,503
07/09/20081,5381,5521,5061,515
07/10/20081,5151,5341,5021,527
07/11/20081,5241,5421,4901,527
07/14/20081,5141,5821,5141,531
07/15/20081,4931,5001,4531,459
07/16/20081,4561,4741,4471,458
07/17/20081,5101,5451,5031,531
07/18/20081,5911,5931,5301,534
07/22/20081,5731,5861,5431,585
07/23/20081,6101,6481,6051,626
07/24/20081,6561,6951,6461,695
07/25/20081,6481,6491,5891,604
07/28/20081,6051,6251,5841,589
07/29/20081,5301,5431,5121,543
07/30/20081,5901,5981,5441,598
07/31/20081,5901,5981,5301,576
08/01/20081,5461,5481,5071,515
08/04/20081,5111,5181,4821,485
08/05/20081,4891,5151,4851,493
08/06/20081,5401,5751,5271,570
08/07/20081,5711,5711,5221,540
08/08/20081,5401,5611,5001,534
08/11/20081,5501,5861,5491,577
08/12/20081,5851,5921,5561,574
08/13/20081,5351,5511,5041,505
08/14/20081,4951,5041,4741,474
08/15/20081,4841,5101,4831,505
08/18/20081,4951,5351,4891,523
08/19/20081,4951,5001,4741,483
08/20/20081,4611,4781,4521,464
08/21/20081,4721,4751,4381,440
08/22/20081,4301,4311,4031,408
08/25/20081,4431,4651,4391,450
08/26/20081,4061,4271,4011,420
08/27/20081,4101,4251,4071,420
08/28/20081,4351,4361,4091,413
08/29/20081,4361,4671,4341,465
09/01/20081,4311,4421,4211,423
09/02/20081,4301,4821,4251,439
09/03/20081,4591,4681,4291,440
09/04/20081,4401,4421,4101,411
09/05/20081,3691,3831,3651,368
09/08/20081,4681,5231,4541,501
09/09/20081,4711,4881,4571,484
09/10/20081,4551,5441,4461,531
09/11/20081,4711,4831,4361,440
09/12/20081,4431,4521,3981,445
09/16/20081,2851,3161,2761,303
09/17/20081,3401,3401,2641,273
09/18/20081,1841,2081,1761,191
09/19/20081,2311,3051,2301,305
09/22/20081,4251,4411,3881,430
09/24/20081,4701,5361,4551,505
09/25/20081,4701,4861,4521,461
09/26/20081,4631,4921,4361,468
09/29/20081,4751,4911,4301,431
09/30/20081,3001,3651,3001,326
10/01/20081,3861,4101,3671,405
10/02/20081,4131,4291,3281,348
10/03/20081,3681,3801,3221,345
10/06/20081,3371,3431,2191,241
10/07/20081,1901,2871,1561,250
10/08/20081,2001,2231,1621,171
10/09/20081,1911,2871,1851,229
10/10/20081,1301,2881,1101,225
10/14/20081,4051,4251,3761,425
10/15/20081,3751,4301,3571,413
10/16/20081,2811,2841,2131,215
10/17/20081,2701,2771,2421,266
10/20/20081,2861,2881,2461,262
10/21/20081,3121,3481,3041,345
10/22/20081,3001,3031,2321,232
10/23/20081,1521,1801,1371,179
10/24/20081,1471,1531,0401,055
10/27/20081,0151,053898904
10/28/2008897939835906
10/29/2008936964806861
10/30/2008890961882961
10/31/2008936950901902
11/04/2008942944914927
11/05/20089801,0279691,027
11/06/2008957968923948
11/07/2008900985887948
11/10/20081,0101,017962975
11/11/2008970978940940
11/12/2008915924896905
11/13/2008870877837855
11/14/2008898898850861
11/17/2008850875810837
11/18/2008815817775776
11/19/2008786795734749
11/20/2008703704649666
11/21/2008616657607645
11/25/2008705705663693
11/26/2008667678645646
11/27/2008666694666680
11/28/2008685693665688
12/01/2008690691670678
12/02/2008621639606612
12/03/2008625631612618
12/04/2008628630586587
12/05/2008607620589611
12/08/2008610637604631
12/09/2008661715660715
12/10/2008710713669701
12/11/2008700733695718
12/12/2008698704652666
12/15/2008646691646670
12/16/2008650664640641
12/17/2008668669612639
12/18/2008635678628665
12/19/2008677720670699
12/22/2008700753700752
12/24/2008737749711711
12/25/2008719730707718
12/26/2008728732715731
12/29/2008730740719734
12/30/2008730733725729