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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 680.6033
CLOSE 680.2742

Low

LOW 576.2

High

HIGH 828
DATEOPENHIGHLOWCLOSE
01/06/2014802808793799
01/07/2014797800787788
01/08/2014793825789824
01/09/2014820828814823
01/10/2014818826813819
01/14/2014790797788791
01/15/2014800811797801
01/16/2014803819795800
01/17/2014797804794799
01/20/2014799799792794
01/21/2014797803791792
01/22/2014793801789794
01/23/2014800804788788
01/24/2014778779768777
01/27/2014750755747749
01/28/2014751761747747
01/29/2014757772755769
01/30/2014750752734739
01/31/2014750751724725
02/03/2014720727695701
02/04/2014666683659667
02/05/2014680686661674
02/06/2014672681667671
02/07/2014682698681693
02/10/2014703705695701
02/12/2014710714702703
02/13/2014701704693696
02/14/2014697702671681
02/17/2014683699678692
02/18/2014696719691716
02/19/2014710712702709
02/20/2014702709689692
02/21/2014700718699714
02/24/2014707716695704
02/25/2014708714705712
02/26/2014705709700701
02/27/2014698703691693
02/28/2014692695681687
03/03/2014677685669684
03/04/2014675685669681
03/05/2014691697685686
03/06/2014687708687704
03/07/2014712716704709
03/10/2014706714704706
03/11/2014707712699703
03/12/2014693693681683
03/13/2014680681671674
03/14/2014660666658661
03/17/2014657659642652
03/18/2014662666654654
03/19/2014657662641649
03/20/2014652657637641
03/24/2014644653640648
03/25/2014643647632645
03/26/2014646650639650
03/27/2014639644625643
03/28/2014638655635652
03/31/2014659665657662
04/01/2014665666658660
04/02/2014666678663671
04/03/2014675680671672
04/04/2014669680666679
04/07/2014673674658660
04/08/2014646650639640
04/09/2014630635621627
04/10/2014634645624626
04/11/2014603616602611
04/14/2014603616603605
04/15/2014613617604606
04/16/2014611627609627
04/17/2014625631620623
04/18/2014625627619622
04/21/2014624635622622
04/22/2014619623609611
04/23/2014616622613619
04/24/2014620624613614
04/25/2014610615604609
04/28/2014602605595604
04/30/2014605607587588
05/01/2014611630607625
05/02/2014617634617629
05/07/2014619619601607
05/08/2014611619608610
05/09/2014599607592605
05/12/2014604609598600
05/13/2014610618610617
05/14/2014614630612624
05/15/2014610618603618
05/16/2014606612598609
05/19/2014610623609613
05/20/2014615629614623
05/21/2014618627618623
05/22/2014633650632647
05/23/2014650663646653
05/26/2014660673659668
05/27/2014670683670674
05/28/2014678681669677
05/29/2014671681668680
05/30/2014681684665669
06/02/2014674681671677
06/03/2014686690683683
06/04/2014682686675685
06/05/2014682684679683
06/06/2014686691684689
06/09/2014695696685686
06/10/2014684690676679
06/11/2014678687677685
06/12/2014683702682700
06/13/2014702712698710
06/16/2014707715704708
06/17/2014711719710712
06/18/2014718729717728
06/19/2014734744730741
06/20/2014747749739749
06/23/2014750752736738
06/24/2014732741729738
06/25/2014734739732732
06/26/2014733735727731
06/27/2014726728714720
06/30/2014718720710717
07/01/2014718729717724
07/02/2014731735730732
07/03/2014734735726727
07/04/2014735735725727
07/07/2014729742728731
07/08/2014725727716716
07/09/2014701703689698
07/10/2014682686670676
07/11/2014667675662668
07/14/2014669674665671
07/15/2014676678666669
07/16/2014665674660672
07/17/2014673676661665
07/18/2014655662654659
07/22/2014662663.1657659.1
07/23/2014660.8661.8654.2655.7
07/24/2014656.5666.4655657.9
07/25/2014660.6673.4660.2671.6
07/28/2014668672.5663.9670.5
07/29/2014666.3669.4663.4666.1
07/30/2014657.4662.2649.6657
07/31/2014663675.5660660.3
08/01/2014652665651661.1
08/04/2014659.6659.7650.1652.7
08/05/2014652.3658.4647.1648.5
08/06/2014644.2645633.4638.1
08/07/2014638645632.5644.2
08/08/2014636.5639.7627629.4
08/11/2014637645634.1641
08/12/2014642647638.5640.4
08/13/2014638.1643.8635.5643
08/14/2014647.1652.9644.2645.2
08/15/2014645.4647640.3644.6
08/18/2014645.4645.6637.8641.2
08/19/2014644.9645.9640.1642.2
08/20/2014643.8650.9637.9639.9
08/21/2014643.4670.4642.3667.2
08/22/2014673.3675664.3668.6
08/25/2014670673660.1666.4
08/26/2014674681665.6666.5
08/27/2014668678.7667.2672.3
08/28/2014668.5671.6663.6668.1
08/29/2014664.2674664.2667.4
09/01/2014670672.6665.3668.1
09/02/2014670686.9669.9682.6
09/03/2014690696687.1688.2
09/04/2014692692.5683.8686.7
09/05/2014689.7692.3678.9681.4
09/08/2014684687679681.8
09/09/2014685.5688680.5681.9
09/10/2014676687.6675686
09/11/2014692.1699.7690693.2
09/12/2014697.8697.8686.7690.7
09/16/2014692.4694.3682.1688.9
09/17/2014686.1689.5677.9680.2
09/18/2014686.6689.5683.1683.1
09/19/2014684.9695.6680.5689
09/22/2014688693.3684.1688.6
09/24/2014680682.5671676.9
09/25/2014684686.8678684.6
09/26/2014669.5671.9665.3671.8
09/29/2014671.2671.7663.6666.9
09/30/2014662.5662.8647.3653.8
10/01/2014652.6653.1643.4644.4
10/02/2014634.4635.2628631.3
10/03/2014628630.2622.4627
10/06/2014632.9634.8627.2628.8
10/07/2014626.5631.7618.8620.9
10/08/2014606.8624.4606.6621.8
10/09/2014622.7633616.8617.6
10/10/2014606616.7606615
10/14/2014600.7603.2591.4595.8
10/15/2014599602.7594.3598.8
10/16/2014585588580.2582.2
10/17/2014582.1586576.2576.6
10/20/2014591.6604587597.5
10/21/2014596.2600.5590.8593
10/22/2014599.2607.2595.8603.4
10/23/2014600603.7593.5600.1
10/24/2014609.7615.4602.5603
10/27/2014606609.9605.1606.3
10/28/2014605613.7604.7609.6
10/29/2014629.6641.6627636.4
10/30/2014636.1637.9632.2632.2
10/31/2014642680.5638.3674.9
11/04/2014750750720.5727
11/05/2014727733713.9725
11/06/2014730730.3707713.8
11/07/2014710714.8703713.6
11/10/2014705.3717703.6715.2
11/11/2014720723.3711717.8
11/12/2014725734.7719.2722
11/13/2014725.7726.9720.2725.3
11/14/2014733737.4712725.6
11/17/2014719.5720.5700.1704.5
11/18/2014716.2717.7707.9710.6
11/19/2014720731719.9725.2
11/20/2014729.1730.8713717
11/21/2014714.1717.7710.2717
11/25/2014728728718.1720.8
11/26/2014718719.4713.3716.6
11/27/2014714.2716.6707.5708.5
11/28/2014707.1714.7707.1714
12/01/2014716726710718.8
12/02/2014714721.9713.3719.5
12/03/2014728742.7727730.8
12/04/2014743747738.8739.1
12/05/2014742.5748729.5744.8
12/08/2014750757741.4749.7
12/09/2014739739.8725.2727
12/10/2014713.2716705715.8
12/11/2014697.1709.5691.2707.4
12/12/2014704712701.1703.1
12/15/2014692.6696688.5693
12/16/2014683685.5679684.6
12/17/2014678691.7676.3682.1
12/18/2014696.7701685.2686
12/19/2014703.6712.5701707.1
12/22/2014710716706.7712
12/24/2014716.2718.4708.2709.8
12/25/2014700.6704.4700.4703.5
12/26/2014705.3711.4704707
12/29/2014711712.4696.4703.9
12/30/2014699.5700687.9690.2