8604.T
Nomura Holdings, Inc.
06:30:00
1408.5 ¥
0.0000 (%0.00)
Previous Close: 1435
Day Low₺1397.5
Day High₺1443
8604.T: Nomura Holdings, Inc. Historical Data
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 756.0857
CLOSE 756.1697
Low
LOW 609.3
High
HIGH 909.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2015 | 684.2 | 688 | 669.2 | 679.9 |
| 01/06/2015 | 662.5 | 668 | 660.2 | 661.5 |
| 01/07/2015 | 660 | 668.8 | 656.6 | 661.1 |
| 01/08/2015 | 667 | 668 | 657.1 | 659.4 |
| 01/09/2015 | 652 | 655 | 643.4 | 648.2 |
| 01/13/2015 | 640 | 646.2 | 633.2 | 646.1 |
| 01/14/2015 | 637.7 | 640 | 629 | 631.5 |
| 01/15/2015 | 621.8 | 627.8 | 620.7 | 626.7 |
| 01/16/2015 | 617.9 | 620.7 | 609.3 | 620.4 |
| 01/19/2015 | 625.6 | 626.9 | 610.7 | 616.9 |
| 01/20/2015 | 622.4 | 636 | 620.1 | 632.7 |
| 01/21/2015 | 632.7 | 632.7 | 620 | 627.3 |
| 01/22/2015 | 624.3 | 626.9 | 620.1 | 625.4 |
| 01/23/2015 | 635.4 | 644.2 | 630 | 631 |
| 01/26/2015 | 621 | 626.3 | 617.4 | 626 |
| 01/27/2015 | 633 | 635.4 | 630.1 | 634.1 |
| 01/28/2015 | 629.5 | 636.6 | 626.3 | 633.1 |
| 01/29/2015 | 631 | 631.9 | 620.4 | 625.4 |
| 01/30/2015 | 649.2 | 650.8 | 634.5 | 634.5 |
| 02/02/2015 | 629 | 634 | 625.8 | 631.4 |
| 02/03/2015 | 632 | 632.9 | 619.8 | 623 |
| 02/04/2015 | 626.7 | 639.4 | 626.2 | 630.4 |
| 02/05/2015 | 628.1 | 632 | 620.5 | 625.7 |
| 02/06/2015 | 630 | 649 | 626 | 640 |
| 02/09/2015 | 646 | 649 | 640.8 | 643.4 |
| 02/10/2015 | 640.5 | 649 | 639 | 648.1 |
| 02/12/2015 | 663 | 663.8 | 655.2 | 657.2 |
| 02/13/2015 | 656.7 | 668.5 | 656.7 | 663.7 |
| 02/16/2015 | 672.4 | 684.1 | 671.6 | 679.6 |
| 02/17/2015 | 676.2 | 687.3 | 676.1 | 681.1 |
| 02/18/2015 | 690 | 698.1 | 689.7 | 696.4 |
| 02/19/2015 | 699.5 | 715.5 | 698.3 | 711.5 |
| 02/20/2015 | 720 | 723 | 714.7 | 721.1 |
| 02/23/2015 | 727 | 734.5 | 708.6 | 718.7 |
| 02/24/2015 | 712 | 729.8 | 710 | 725 |
| 02/25/2015 | 727 | 729.5 | 719 | 720.5 |
| 02/26/2015 | 719 | 730 | 718.8 | 729.5 |
| 02/27/2015 | 734 | 736.4 | 730.3 | 735 |
| 03/02/2015 | 734.5 | 735.9 | 728.5 | 729.5 |
| 03/03/2015 | 733.7 | 734.8 | 716.2 | 722 |
| 03/04/2015 | 711.2 | 714 | 703.1 | 708.7 |
| 03/05/2015 | 705.3 | 710.5 | 700.3 | 705.3 |
| 03/06/2015 | 708.3 | 724.8 | 706.6 | 724 |
| 03/09/2015 | 721.5 | 727.8 | 717.1 | 724.1 |
| 03/10/2015 | 727.9 | 728.2 | 710.6 | 716.5 |
| 03/11/2015 | 706.3 | 716.4 | 705.5 | 711.9 |
| 03/12/2015 | 714.8 | 724.3 | 712.6 | 721 |
| 03/13/2015 | 730 | 738 | 726.6 | 726.7 |
| 03/16/2015 | 724.5 | 735.8 | 723.1 | 726.4 |
| 03/17/2015 | 735 | 738 | 729.5 | 731.1 |
| 03/18/2015 | 728 | 737.3 | 726.1 | 735 |
| 03/19/2015 | 735 | 739.2 | 727 | 733.5 |
| 03/20/2015 | 732 | 738 | 728.9 | 737.5 |
| 03/23/2015 | 742 | 744.5 | 736.7 | 741.9 |
| 03/24/2015 | 740 | 741.7 | 732.6 | 736.7 |
| 03/25/2015 | 738 | 739.5 | 730 | 737.1 |
| 03/26/2015 | 728.4 | 731.1 | 717.4 | 719.8 |
| 03/27/2015 | 706.5 | 719.5 | 699.1 | 708.4 |
| 03/30/2015 | 705 | 715.8 | 699.4 | 713.3 |
| 03/31/2015 | 721.5 | 724.9 | 705.6 | 706.2 |
| 04/01/2015 | 700.6 | 713.3 | 695.7 | 703.7 |
| 04/02/2015 | 707.5 | 722.6 | 706.3 | 715.3 |
| 04/03/2015 | 718.7 | 723.1 | 711.3 | 720 |
| 04/06/2015 | 710.4 | 716 | 708.1 | 715.1 |
| 04/07/2015 | 721.8 | 722.6 | 710.6 | 714.5 |
| 04/08/2015 | 719.4 | 729.9 | 718.1 | 724.8 |
| 04/09/2015 | 729 | 729.3 | 719.7 | 722.6 |
| 04/10/2015 | 728.8 | 732 | 721.2 | 722.2 |
| 04/13/2015 | 724.6 | 736 | 724.5 | 728.1 |
| 04/14/2015 | 725 | 726.3 | 718.3 | 724.3 |
| 04/15/2015 | 727 | 729.7 | 717.7 | 720 |
| 04/16/2015 | 725 | 731.3 | 719.3 | 728.5 |
| 04/17/2015 | 730 | 737.5 | 725 | 731.7 |
| 04/20/2015 | 723.3 | 725.8 | 716.4 | 717.8 |
| 04/21/2015 | 721 | 728 | 720.5 | 728 |
| 04/22/2015 | 731.5 | 761.6 | 731.5 | 760.8 |
| 04/23/2015 | 797.9 | 799 | 773.7 | 783.2 |
| 04/24/2015 | 789 | 800 | 786.1 | 794.2 |
| 04/27/2015 | 792.1 | 802 | 785 | 792.6 |
| 04/28/2015 | 799 | 802.5 | 783 | 790.6 |
| 04/30/2015 | 777 | 782.9 | 760.7 | 773.4 |
| 05/01/2015 | 775.3 | 784.8 | 770 | 778.7 |
| 05/07/2015 | 766 | 775 | 766 | 772.7 |
| 05/08/2015 | 775 | 788.9 | 772.7 | 782.8 |
| 05/11/2015 | 794 | 809.9 | 792.8 | 804.3 |
| 05/12/2015 | 800 | 801 | 773.2 | 787.9 |
| 05/13/2015 | 782.4 | 788 | 774.1 | 786.7 |
| 05/14/2015 | 777 | 782.3 | 773.4 | 779.1 |
| 05/15/2015 | 788 | 792.4 | 778.6 | 782.2 |
| 05/18/2015 | 778.1 | 794 | 775 | 784.8 |
| 05/19/2015 | 794.9 | 802.9 | 792 | 801.3 |
| 05/20/2015 | 815 | 823.4 | 810 | 810 |
| 05/21/2015 | 810.5 | 826.9 | 810.4 | 818.8 |
| 05/22/2015 | 819.8 | 830 | 813 | 830 |
| 05/25/2015 | 832 | 833.4 | 821.5 | 826.3 |
| 05/26/2015 | 826.5 | 829.3 | 816.6 | 821.7 |
| 05/27/2015 | 815.1 | 828.5 | 812.1 | 824.8 |
| 05/28/2015 | 829.9 | 843 | 820 | 831.7 |
| 05/29/2015 | 830 | 832.4 | 820.2 | 823.6 |
| 06/01/2015 | 817.6 | 824.9 | 815 | 822.5 |
| 06/02/2015 | 824.6 | 826.5 | 810.5 | 813.8 |
| 06/03/2015 | 814.6 | 826.9 | 814.5 | 822.2 |
| 06/04/2015 | 832.9 | 850 | 830.9 | 849.3 |
| 06/05/2015 | 843.9 | 849 | 833.3 | 847.5 |
| 06/08/2015 | 855 | 858.2 | 833 | 844.2 |
| 06/09/2015 | 835 | 843.2 | 830.2 | 831 |
| 06/10/2015 | 830.1 | 831.5 | 817 | 819.5 |
| 06/11/2015 | 830 | 833.2 | 821.5 | 826 |
| 06/12/2015 | 824.7 | 827.8 | 817.1 | 819.5 |
| 06/15/2015 | 810.8 | 816.9 | 803.1 | 812.5 |
| 06/16/2015 | 810 | 810 | 797.1 | 802 |
| 06/17/2015 | 806.8 | 809.4 | 801.5 | 804.7 |
| 06/18/2015 | 803.6 | 803.9 | 788 | 789.8 |
| 06/19/2015 | 798.9 | 801.5 | 792.7 | 801.5 |
| 06/22/2015 | 801 | 812.5 | 799 | 811.4 |
| 06/23/2015 | 815 | 834.7 | 813.9 | 831.4 |
| 06/24/2015 | 840 | 849.9 | 838.2 | 842 |
| 06/25/2015 | 837.8 | 838.9 | 831.1 | 835.9 |
| 06/26/2015 | 830.8 | 843.4 | 826.9 | 841.5 |
| 06/29/2015 | 811.5 | 828.9 | 811 | 825 |
| 06/30/2015 | 824 | 831.7 | 815.5 | 830.6 |
| 07/01/2015 | 849 | 856.3 | 845 | 849.6 |
| 07/02/2015 | 854.9 | 859.1 | 847.8 | 847.8 |
| 07/03/2015 | 854.1 | 880.8 | 853.4 | 877 |
| 07/06/2015 | 866.9 | 888.1 | 858.6 | 880 |
| 07/07/2015 | 890.1 | 903 | 873 | 874.9 |
| 07/08/2015 | 868.5 | 876.5 | 842.6 | 843 |
| 07/09/2015 | 825 | 853.5 | 815.1 | 851 |
| 07/10/2015 | 847 | 861.5 | 837 | 847.9 |
| 07/13/2015 | 853 | 862.9 | 846.4 | 855.2 |
| 07/14/2015 | 870.2 | 900 | 870.1 | 895 |
| 07/15/2015 | 905 | 907.7 | 878.5 | 887.1 |
| 07/16/2015 | 895.6 | 898 | 882.8 | 888.2 |
| 07/17/2015 | 893.9 | 901.1 | 884.1 | 891.7 |
| 07/21/2015 | 901.9 | 909.2 | 892.1 | 897.5 |
| 07/22/2015 | 891 | 896.5 | 883.1 | 887.2 |
| 07/23/2015 | 888.1 | 891.9 | 881.4 | 889.4 |
| 07/24/2015 | 888 | 896 | 878.5 | 882.6 |
| 07/27/2015 | 871 | 874 | 863.5 | 869 |
| 07/28/2015 | 860.1 | 872.3 | 855.8 | 865.1 |
| 07/29/2015 | 871 | 872 | 860.4 | 860.4 |
| 07/30/2015 | 890 | 906.7 | 884 | 891.4 |
| 07/31/2015 | 891.4 | 893.7 | 879 | 881.4 |
| 08/03/2015 | 879.5 | 883 | 864 | 874.3 |
| 08/04/2015 | 869.9 | 873 | 865 | 868.2 |
| 08/05/2015 | 866.1 | 878.7 | 858.2 | 869.3 |
| 08/06/2015 | 873.6 | 886.8 | 872.7 | 873.5 |
| 08/07/2015 | 871 | 875.6 | 868.2 | 875.4 |
| 08/10/2015 | 869 | 879 | 863 | 879 |
| 08/11/2015 | 887 | 890.8 | 869.1 | 882.4 |
| 08/12/2015 | 885 | 885.2 | 864.4 | 870.8 |
| 08/13/2015 | 865.6 | 866.8 | 848.5 | 853.1 |
| 08/14/2015 | 851.6 | 858 | 847.1 | 848.8 |
| 08/17/2015 | 858 | 860.8 | 846.1 | 849.6 |
| 08/18/2015 | 848.6 | 856 | 847.8 | 852 |
| 08/19/2015 | 850.1 | 857.3 | 840 | 840.5 |
| 08/20/2015 | 838.8 | 839.4 | 827.2 | 829.2 |
| 08/21/2015 | 800 | 807 | 790 | 795.1 |
| 08/24/2015 | 765.1 | 777.7 | 725 | 742.5 |
| 08/25/2015 | 707 | 759.9 | 695.1 | 717.7 |
| 08/26/2015 | 719.9 | 752.4 | 713 | 743.9 |
| 08/27/2015 | 761 | 766.5 | 747.1 | 749 |
| 08/28/2015 | 766 | 784.9 | 764.4 | 777.1 |
| 08/31/2015 | 769.9 | 773.6 | 756.3 | 766.1 |
| 09/01/2015 | 756.5 | 757 | 742 | 743.3 |
| 09/02/2015 | 720.1 | 753 | 718 | 731.9 |
| 09/03/2015 | 741.5 | 752.4 | 727.5 | 728.1 |
| 09/04/2015 | 735 | 735.2 | 708.3 | 717.8 |
| 09/07/2015 | 706.1 | 717.8 | 694 | 713.2 |
| 09/08/2015 | 705 | 705.1 | 686.3 | 691.5 |
| 09/09/2015 | 721 | 752.5 | 716 | 751.6 |
| 09/10/2015 | 732.1 | 755 | 730.1 | 749.9 |
| 09/11/2015 | 752.5 | 772.7 | 738.4 | 759.9 |
| 09/14/2015 | 759 | 760.7 | 742.2 | 743.7 |
| 09/15/2015 | 744.9 | 757.8 | 728 | 733.9 |
| 09/16/2015 | 739 | 740.8 | 723.8 | 727.7 |
| 09/17/2015 | 739.9 | 755.3 | 739.7 | 754.7 |
| 09/18/2015 | 742.2 | 744.6 | 729 | 733 |
| 09/24/2015 | 718 | 733.4 | 705.8 | 709.7 |
| 09/25/2015 | 710.7 | 732.4 | 704 | 728.9 |
| 09/28/2015 | 713.2 | 719.4 | 698.4 | 703.3 |
| 09/29/2015 | 680 | 684.6 | 670.3 | 674.3 |
| 09/30/2015 | 683.7 | 708 | 683.7 | 688.1 |
| 10/01/2015 | 691.1 | 711.9 | 678.4 | 704.8 |
| 10/02/2015 | 698 | 713.9 | 692.3 | 707.8 |
| 10/05/2015 | 712.8 | 720 | 705.3 | 714 |
| 10/06/2015 | 730 | 730.9 | 715.7 | 718.9 |
| 10/07/2015 | 716.8 | 735.5 | 716 | 730.9 |
| 10/08/2015 | 729.8 | 739.7 | 727.1 | 731.9 |
| 10/09/2015 | 741.8 | 750 | 739.1 | 747.2 |
| 10/13/2015 | 744.3 | 749.5 | 730.6 | 734.3 |
| 10/14/2015 | 724.5 | 728.3 | 711 | 717.5 |
| 10/15/2015 | 712.5 | 734.8 | 711.4 | 730.7 |
| 10/16/2015 | 737 | 750.7 | 735.1 | 747.6 |
| 10/19/2015 | 750 | 753 | 738 | 742.3 |
| 10/20/2015 | 749 | 751.2 | 742.3 | 745.8 |
| 10/21/2015 | 742.2 | 768 | 741 | 763.8 |
| 10/22/2015 | 752.4 | 761.6 | 751.2 | 754 |
| 10/23/2015 | 780 | 794.8 | 775.2 | 782 |
| 10/26/2015 | 803 | 809 | 788 | 788.8 |
| 10/27/2015 | 790 | 795 | 775.8 | 778.4 |
| 10/28/2015 | 779 | 788.5 | 778.1 | 787 |
| 10/29/2015 | 762 | 769.8 | 745.2 | 764 |
| 10/30/2015 | 755.8 | 776.1 | 750.6 | 765.6 |
| 11/02/2015 | 760 | 762 | 752.3 | 760 |
| 11/04/2015 | 774.6 | 783.5 | 765 | 775 |
| 11/05/2015 | 778 | 787.9 | 775.1 | 781.8 |
| 11/06/2015 | 784 | 784.4 | 773 | 778.5 |
| 11/09/2015 | 790.1 | 799.5 | 786.3 | 799.5 |
| 11/10/2015 | 787.4 | 800 | 787.2 | 798.2 |
| 11/11/2015 | 795 | 798.6 | 790 | 791 |
| 11/12/2015 | 790 | 797.3 | 783.2 | 788.5 |
| 11/13/2015 | 772 | 779.8 | 771 | 777.3 |
| 11/16/2015 | 760 | 774.6 | 757.1 | 765.2 |
| 11/17/2015 | 776.6 | 777.9 | 770.4 | 770.8 |
| 11/18/2015 | 777.7 | 781.7 | 767.3 | 769.9 |
| 11/19/2015 | 776.9 | 789.8 | 774.2 | 774.8 |
| 11/20/2015 | 771.7 | 775.7 | 763 | 768.5 |
| 11/24/2015 | 762.8 | 771.2 | 761.1 | 768.2 |
| 11/25/2015 | 761 | 761.1 | 743.7 | 750.4 |
| 11/26/2015 | 752.8 | 757 | 749.1 | 751.2 |
| 11/27/2015 | 751.3 | 753.7 | 742.5 | 745 |
| 11/30/2015 | 739 | 739.9 | 727.5 | 730.2 |
| 12/01/2015 | 737.4 | 751.5 | 736.4 | 750 |
| 12/02/2015 | 750 | 754.6 | 747 | 748.6 |
| 12/03/2015 | 745.2 | 754 | 745.1 | 748.9 |
| 12/04/2015 | 733.5 | 742.2 | 729.2 | 735.4 |
| 12/07/2015 | 741 | 745.6 | 735.7 | 736 |
| 12/08/2015 | 736.9 | 741.6 | 725.3 | 727.8 |
| 12/09/2015 | 720 | 727.5 | 712.2 | 723.8 |
| 12/10/2015 | 714 | 719.9 | 711.5 | 713.7 |
| 12/11/2015 | 708.3 | 720.9 | 707 | 714 |
| 12/14/2015 | 692 | 693.4 | 683 | 691.8 |
| 12/15/2015 | 690 | 690.6 | 680.9 | 681.5 |
| 12/16/2015 | 695.7 | 717.3 | 694.5 | 713.1 |
| 12/17/2015 | 730 | 732 | 716.8 | 718.7 |
| 12/18/2015 | 718 | 738 | 694.3 | 696.3 |
| 12/21/2015 | 688 | 689 | 680.1 | 685.7 |
| 12/22/2015 | 687.1 | 689.7 | 681.7 | 683.8 |
| 12/24/2015 | 684.2 | 685.1 | 670 | 670 |
| 12/25/2015 | 674.7 | 677.4 | 664 | 670.2 |
| 12/28/2015 | 674.8 | 681.6 | 670.6 | 679.8 |
| 12/29/2015 | 680 | 681.1 | 674.5 | 679.8 |
| 12/30/2015 | 680 | 685.6 | 677 | 679.1 |