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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 509.6212
CLOSE 510.2273

Low

LOW 338.8

High

HIGH 784
DATEOPENHIGHLOWCLOSE
01/04/2016669673658.5660.3
01/05/2016662.8672.8658.5663.7
01/06/2016673.7681.9655.1659.7
01/07/2016652.7659.9642642
01/08/2016630649.5628634.9
01/12/2016623627.3607.7611.8
01/13/2016620.5646.8620.5632.5
01/14/2016610625.3604623.7
01/15/2016630634.8607.5612
01/18/2016592606.6587.2602.3
01/19/2016601614.7597610.9
01/20/2016604607.9587587.3
01/21/2016585.1599568.2568.4
01/22/2016590607.2584.2603.9
01/25/2016613.9617.4605.4613.2
01/26/2016601.9602.8593.1596.5
01/27/2016606.5622.9603.1616.8
01/28/2016614.2620.1607.8611
01/29/2016613.8652.9605.9650
02/01/2016673.9682.1660672.8
02/02/2016665676.7663.3668.7
02/03/2016600604.9583600
02/04/2016578601.6577592.1
02/05/2016580585567577.7
02/08/2016560567.9550560.8
02/09/2016512520494510
02/10/2016503.7512486491.9
02/12/2016459466442.8446.6
02/15/2016470.6501.9468.8495
02/16/2016495518.5490506.9
02/17/2016504513.5490.1500
02/18/2016523523.6501.8508.9
02/19/2016500501.2486.4495.9
02/22/2016488499.6484.3494.1
02/23/2016492.8497.4484.2485
02/24/2016475.3489471479.8
02/25/2016486.4494.4477.5490.3
02/26/2016495.8503488.7489
02/29/2016493.1494.8476476
03/01/2016476482.7467481.5
03/02/2016500508.8496501.6
03/03/2016505.1525.8505.1523.9
03/04/2016528.9543.7524.9535.1
03/07/2016540541532535.1
03/08/2016530537.5516524
03/09/2016515.4516501505.3
03/10/2016515521.3504.1520
03/11/2016504528.9504528
03/14/2016538539.2531537.5
03/15/2016536.1553.7532.3534.7
03/16/2016525.6532.7518.4520.2
03/17/2016520528.9511.3516.5
03/18/2016512518.9504509.8
03/22/2016516528.9515.8521.1
03/23/2016521.5526.9514.1516.2
03/24/2016513516.4503.5504.7
03/25/2016503.4518.4496.7515.5
03/28/2016516.1524510517.4
03/29/2016510.2522.9509.8516.1
03/30/2016510512500502.2
03/31/2016503514.4502502.9
04/01/2016500504478.7479.6
04/04/2016473.4483.1464.6466.4
04/05/2016460461.8449.2449.6
04/06/2016446455443.4452.2
04/07/2016448.5454.5443447
04/08/2016440464435.1454.4
04/11/2016455.7457439.3448.2
04/12/2016452.8487.3450.3481.5
04/13/2016485492.7473.3489.3
04/14/2016505514.6500.3511.6
04/15/2016506516.5501507.9
04/18/2016485493.3480.1490.4
04/19/2016500.5512.2498.7508.1
04/20/2016515518.5502.2508
04/21/2016520528.5515.3528
04/22/2016523.3549522549
04/25/2016553.4553.9540.8546.5
04/26/2016540541.7527.6534.6
04/27/2016520535.8520532.4
04/28/2016522.4528477478.9
05/02/2016456.7462.7452.5457
05/06/2016452.4455441.1444
05/09/2016448.2453.8445.6446.4
05/10/2016448.1461.2441.5460.3
05/11/2016467.1468.1452.3454.4
05/12/2016450460449.1459.4
05/13/2016460460.4444444
05/16/2016443455.4442.1451.1
05/17/2016452.9464.1452.1463.2
05/18/2016461470.2454.7462.2
05/19/2016468.4476.9463.6465
05/20/2016460.6466452464.2
05/23/2016464472.2457.5472.1
05/24/2016471.5473.9465469
05/25/2016481481.5475.6477.8
05/26/2016481.3481.8469.5469.6
05/27/2016470.8473465.8472.4
05/30/2016472475.1465.6475.1
05/31/2016472.4480.4467.6480.4
06/01/2016478.5480.5469470.3
06/02/2016466466450.8451.7
06/03/2016451.5457.9451.5454.2
06/06/2016441.2449435.5443.8
06/07/2016442450.5441.5443.1
06/08/2016443447.4438.7447.4
06/09/2016444446.6437439
06/10/2016436438429.4434.9
06/13/2016418.9420.9415415
06/14/2016411.2416405.6406.5
06/15/2016402411.3399.4409.1
06/16/2016406.3411.6395.1395.8
06/17/2016398.2402.5396.2397.9
06/20/2016408.6417.3407.6412.7
06/21/2016410419.3410417.4
06/22/2016417.1423.5415417.6
06/23/2016414.5429.6413.2427.8
06/24/2016435.8436.9379.5382.5
06/27/2016379.6380353358.3
06/28/2016350355338.8352.3
06/29/2016359.5362.9355.3361.1
06/30/2016369375.4365.1365.2
07/01/2016373377.5366.7373.9
07/04/2016370374.7365.8372.2
07/05/2016370372.2365371.3
07/06/2016361.7365.5348354.7
07/07/2016351.1363350.6352.6
07/08/2016351.9357.6348.7352.6
07/11/2016360.2376.4357.2373.7
07/12/2016385399.9382.2387.1
07/13/2016408408.5397.6400.6
07/14/2016399.7402392.8398.6
07/15/2016406431.8405.9422
07/19/2016434.9436.8417.2429.1
07/20/2016426.4426.8409.6418.1
07/21/2016429.7438.9428438.8
07/22/2016425433.7424.7430.4
07/25/2016433.1438.8427.2428.4
07/26/2016423.4424410414.3
07/27/2016418.5431.3414.4423
07/28/2016427.2427.7416416.9
07/29/2016448469.3429.4469.2
08/01/2016452.8453.4441.7443
08/02/2016441446435.1435.3
08/03/2016417424.3407.4409.2
08/04/2016417.2441.8415438.6
08/05/2016441.8452.5435.4446.4
08/08/2016465470.3456469.4
08/09/2016470477.2463.5475.4
08/10/2016469.8470456.3460.5
08/12/2016465.4467.6458.1462.9
08/15/2016461.3463.2456457.3
08/16/2016459462.8448.6448.9
08/17/2016448.8462445.1461.2
08/18/2016454.8459.5448.7452.1
08/19/2016453461.2450.6457.9
08/22/2016460.5460.5452.5457.7
08/23/2016455.1457.6448449.1
08/24/2016453.5459.9450.8457.3
08/25/2016459.8459.8453459.4
08/26/2016457459451452.9
08/29/2016464473.9463469.7
08/30/2016467.8472.3466.3471.2
08/31/2016476.9488.8476.3487.3
09/01/2016487.3493.2484490.2
09/02/2016493.1500491496.1
09/05/2016504.1504.6481.8482.4
09/06/2016485.6488.4481.4485.4
09/07/2016471.1477.6469.5477.3
09/08/2016479482.3473.8480.5
09/09/2016480490.2479.5486.6
09/12/2016477.5483474.8481.8
09/13/2016480.1482.4474.2475.9
09/14/2016469.4478465.5471.5
09/15/2016465466453.1461.3
09/16/2016461467.5456.9463
09/20/2016459465.9454.5461.2
09/21/2016460484.7458.3484.1
09/23/2016474.8475464.3467
09/26/2016464.8467.5460.1461.6
09/27/2016440460.6438.9458.5
09/28/2016455.3455.6439441.6
09/29/2016449.6457.6445.1455.7
09/30/2016440.5450.8440.1446.1
10/03/2016451.9460.8450.9459
10/04/2016461.3469.9461.2464.3
10/05/2016468472.2462.8467.9
10/06/2016476480.8472.6474.3
10/07/2016474.3474.5464.4469.2
10/11/2016472477.6465.7466.2
10/12/2016461.1465.2457461.8
10/13/2016463.8469.6454.1456.7
10/14/2016454.8462453460.9
10/17/2016463469.4462.1465.3
10/18/2016463.2467.7458.2467.5
10/19/2016469.9482468.6478.4
10/20/2016478.4494.5476492.8
10/21/2016495.5498.5488488.3
10/24/2016492.4492.7485.3486.6
10/25/2016489.7496.4489494.4
10/26/2016493.9496487.1494.5
10/27/2016491.1501.5490.3501.3
10/28/2016518.9529.5512527.1
10/31/2016523.6529520.8526.5
11/01/2016531532.8523.2525.4
11/02/2016515.4520.3509.8515.9
11/04/2016508.5515.7505.2506.6
11/07/2016520523512.5513.9
11/08/2016518.3521.3513.2515
11/09/2016519.8526.4471.9483.1
11/10/2016524.7540.3513536.6
11/11/2016555571.1551564
11/14/2016564591.5563.9590.8
11/15/2016591.2596.1582593
11/16/2016603604.7594.7596.9
11/17/2016590.5597.1585.2593.2
11/18/2016607609.4596.4596.7
11/21/2016596.1607593.4605.4
11/22/2016599.7603.8596.7601.6
11/24/2016609.1613606.1609.8
11/25/2016609.9618.9605612
11/28/2016600614.9590.3613.6
11/29/2016603.6608.3601.6605.7
11/30/2016607.3614.1604.8614
12/01/2016633657.1631.1650.5
12/02/2016650684.5650682
12/05/2016674680.7664.2675.8
12/06/2016695702.5687.9695.9
12/07/2016700709.8697.7709.2
12/08/2016718735717.4735
12/09/2016747770.9736.9770.6
12/12/2016782784738.7751.3
12/13/2016732753728.8743.3
12/14/2016743760.7736.3756.4
12/15/2016759765.4746.3749.4
12/16/2016758759744.7748.1
12/19/2016739741.8731.8735.8
12/20/2016730730.9708.8726.3
12/21/2016727.5742.7716.7720.3
12/22/2016716.8720.8707.7718.3
12/26/2016710.5714705.5709.4
12/27/2016705715.5702.1705
12/28/2016710.1711.4703703.8
12/29/2016693.7699684689.5
12/30/2016679.9691.1679689.1