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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 574.8914
CLOSE 574.4371
Low
LOW 393
High
HIGH 756.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2018 | 676.9 | 686.2 | 674.7 | 686.1 |
| 01/05/2018 | 695.4 | 710 | 692.2 | 710 |
| 01/09/2018 | 720.8 | 728.7 | 714 | 718.4 |
| 01/10/2018 | 718.1 | 727.7 | 717.1 | 724.7 |
| 01/11/2018 | 717.7 | 731.9 | 716.1 | 731.3 |
| 01/12/2018 | 732.5 | 735 | 726.2 | 728 |
| 01/15/2018 | 736 | 744.6 | 734.9 | 740.1 |
| 01/16/2018 | 740.5 | 745.8 | 738.1 | 739.5 |
| 01/17/2018 | 729.5 | 742.4 | 729.1 | 737.1 |
| 01/18/2018 | 747 | 748.9 | 729.3 | 730.4 |
| 01/19/2018 | 734 | 737 | 728.1 | 734.2 |
| 01/22/2018 | 744.7 | 753.7 | 735.7 | 739.5 |
| 01/23/2018 | 740.7 | 751.1 | 736.8 | 748.1 |
| 01/24/2018 | 749.1 | 756.5 | 744.3 | 746.8 |
| 01/25/2018 | 740 | 740.5 | 732.4 | 733.7 |
| 01/26/2018 | 737.4 | 738 | 725.1 | 726.5 |
| 01/29/2018 | 728.2 | 730.9 | 721.8 | 722.4 |
| 01/30/2018 | 722.4 | 724.5 | 708.3 | 712 |
| 01/31/2018 | 703.5 | 721.9 | 701.1 | 707.5 |
| 02/01/2018 | 718.5 | 728.1 | 711.1 | 726.6 |
| 02/02/2018 | 718.3 | 721.2 | 697.6 | 705.6 |
| 02/05/2018 | 691 | 703.3 | 690.9 | 694.8 |
| 02/06/2018 | 660 | 666.4 | 645.6 | 662.6 |
| 02/07/2018 | 677.7 | 680.3 | 656.7 | 657 |
| 02/08/2018 | 662.9 | 666.8 | 653.4 | 661.7 |
| 02/09/2018 | 642.1 | 650.6 | 636.3 | 650.1 |
| 02/13/2018 | 663 | 669.8 | 646.4 | 648.8 |
| 02/14/2018 | 652 | 663.8 | 640 | 645.1 |
| 02/15/2018 | 659.3 | 661.6 | 651.7 | 656.3 |
| 02/16/2018 | 658.2 | 662.5 | 656.1 | 656.8 |
| 02/19/2018 | 660.2 | 666.5 | 658.8 | 666.4 |
| 02/20/2018 | 662.9 | 665.9 | 656.1 | 665.5 |
| 02/21/2018 | 664.8 | 665 | 648.4 | 653 |
| 02/22/2018 | 648.1 | 652 | 643.3 | 646.2 |
| 02/23/2018 | 647.6 | 657.4 | 646.4 | 656.4 |
| 02/26/2018 | 665.4 | 669.2 | 662.4 | 666 |
| 02/27/2018 | 667.6 | 681.2 | 667.6 | 672.9 |
| 02/28/2018 | 669.9 | 673.8 | 659.5 | 659.6 |
| 03/01/2018 | 656.2 | 658.2 | 648.8 | 651.8 |
| 03/02/2018 | 641 | 644.1 | 637.3 | 639.7 |
| 03/05/2018 | 635 | 635.9 | 626 | 632 |
| 03/06/2018 | 644 | 649.3 | 630.5 | 632.1 |
| 03/07/2018 | 632.2 | 642 | 629.3 | 634.5 |
| 03/08/2018 | 637.1 | 638.8 | 634.6 | 635.2 |
| 03/09/2018 | 636.3 | 645.7 | 629.7 | 631.8 |
| 03/12/2018 | 642 | 645.5 | 639 | 643.7 |
| 03/13/2018 | 641.1 | 645 | 637.2 | 644.6 |
| 03/14/2018 | 638.3 | 643.7 | 637.3 | 641.1 |
| 03/15/2018 | 637.6 | 638.2 | 630.5 | 637 |
| 03/16/2018 | 638.2 | 638.4 | 634.7 | 635 |
| 03/19/2018 | 633.5 | 635.3 | 625.7 | 628.6 |
| 03/20/2018 | 625 | 633.8 | 624.3 | 630.7 |
| 03/22/2018 | 624 | 626.9 | 618.8 | 624.9 |
| 03/23/2018 | 614.5 | 614.6 | 606.1 | 608.5 |
| 03/26/2018 | 598.5 | 603.6 | 589.3 | 603.5 |
| 03/27/2018 | 610 | 618.4 | 607 | 615.5 |
| 03/28/2018 | 598.9 | 611.2 | 596.8 | 610.6 |
| 03/29/2018 | 613.5 | 617.5 | 604.4 | 611.2 |
| 03/30/2018 | 617.4 | 621.2 | 612.3 | 615.3 |
| 04/02/2018 | 613.6 | 620.3 | 613.5 | 614.4 |
| 04/03/2018 | 607.1 | 614.1 | 601.6 | 612.7 |
| 04/04/2018 | 612.7 | 612.7 | 603.5 | 608.7 |
| 04/05/2018 | 614.2 | 620.1 | 609.4 | 618.1 |
| 04/06/2018 | 619 | 622.6 | 616 | 616.3 |
| 04/09/2018 | 615.1 | 619.9 | 612.4 | 618.5 |
| 04/10/2018 | 615.5 | 624.4 | 611.6 | 621.1 |
| 04/11/2018 | 629.8 | 637.1 | 625.5 | 634.6 |
| 04/12/2018 | 635 | 636.2 | 628.7 | 630.4 |
| 04/13/2018 | 637.5 | 645.3 | 636.9 | 639.8 |
| 04/16/2018 | 635.5 | 638.2 | 631.8 | 635.4 |
| 04/17/2018 | 633.7 | 635.1 | 625.5 | 629.5 |
| 04/18/2018 | 626 | 634.3 | 622.6 | 632.7 |
| 04/19/2018 | 632 | 645 | 632 | 636.4 |
| 04/20/2018 | 636.4 | 639.4 | 633.3 | 636.9 |
| 04/23/2018 | 637 | 643.1 | 635 | 642.5 |
| 04/24/2018 | 650 | 650 | 643.3 | 645.6 |
| 04/25/2018 | 639.4 | 642.3 | 636.2 | 641.9 |
| 04/26/2018 | 641.9 | 643.3 | 638.9 | 641.4 |
| 04/27/2018 | 630.2 | 639.1 | 627.8 | 632.1 |
| 05/01/2018 | 635 | 635.3 | 619.6 | 621.3 |
| 05/02/2018 | 618 | 620.1 | 615.2 | 616.7 |
| 05/07/2018 | 611.3 | 613.5 | 597.4 | 603.4 |
| 05/08/2018 | 605.9 | 609.6 | 603.6 | 606.5 |
| 05/09/2018 | 602 | 605.5 | 598.2 | 604 |
| 05/10/2018 | 610.2 | 611.3 | 605.5 | 610 |
| 05/11/2018 | 609.8 | 612.1 | 605.8 | 611.4 |
| 05/14/2018 | 610 | 619.5 | 608 | 617.2 |
| 05/15/2018 | 618 | 620.8 | 615.3 | 615.5 |
| 05/16/2018 | 610 | 615.6 | 609.5 | 613.1 |
| 05/17/2018 | 609.8 | 614.4 | 609.2 | 612 |
| 05/18/2018 | 612.1 | 613.8 | 610.1 | 611.5 |
| 05/21/2018 | 610.6 | 613.7 | 610 | 612 |
| 05/22/2018 | 612 | 612 | 607.5 | 608.4 |
| 05/23/2018 | 605.1 | 607.3 | 601 | 602.8 |
| 05/24/2018 | 601.1 | 602.7 | 590.8 | 592.9 |
| 05/25/2018 | 592.9 | 592.9 | 587 | 587 |
| 05/28/2018 | 586.9 | 588.5 | 579.7 | 583.4 |
| 05/29/2018 | 582 | 582.7 | 575.3 | 577.1 |
| 05/30/2018 | 566 | 566.9 | 561.8 | 565.1 |
| 05/31/2018 | 570 | 571.4 | 562.4 | 564.1 |
| 06/01/2018 | 565 | 575.2 | 562.5 | 571.3 |
| 06/04/2018 | 575.3 | 582.3 | 574.2 | 578.7 |
| 06/05/2018 | 582.1 | 582.1 | 575.2 | 575.5 |
| 06/06/2018 | 575 | 577.9 | 573.4 | 573.8 |
| 06/07/2018 | 577 | 583.3 | 575.2 | 581.8 |
| 06/08/2018 | 581.8 | 583 | 575.1 | 575.1 |
| 06/11/2018 | 573.5 | 575.1 | 569.3 | 573 |
| 06/12/2018 | 578.2 | 578.5 | 572.9 | 573.5 |
| 06/13/2018 | 573.6 | 575.9 | 571.1 | 573.3 |
| 06/14/2018 | 571 | 573.3 | 568.5 | 570.4 |
| 06/15/2018 | 570 | 571.9 | 563.9 | 566.2 |
| 06/18/2018 | 562.3 | 562.8 | 553.1 | 557.4 |
| 06/19/2018 | 553.3 | 555.9 | 545.7 | 546.9 |
| 06/20/2018 | 544 | 550 | 538.2 | 547.7 |
| 06/21/2018 | 545 | 545.4 | 539.4 | 540.9 |
| 06/22/2018 | 537 | 538.7 | 530.9 | 538.4 |
| 06/25/2018 | 544.8 | 546.5 | 538.2 | 540.2 |
| 06/26/2018 | 532 | 545.1 | 532 | 540.6 |
| 06/27/2018 | 540 | 540.7 | 533.4 | 539.5 |
| 06/28/2018 | 533.1 | 536.3 | 531.7 | 534.5 |
| 06/29/2018 | 534.6 | 538.9 | 530.1 | 538.2 |
| 07/02/2018 | 533.9 | 542.2 | 532 | 532.9 |
| 07/03/2018 | 533.5 | 534.8 | 529.6 | 533.3 |
| 07/04/2018 | 530.7 | 533.7 | 528.6 | 530.4 |
| 07/05/2018 | 529.4 | 530 | 524.7 | 527.1 |
| 07/06/2018 | 527 | 533.4 | 525.6 | 528.9 |
| 07/09/2018 | 530.5 | 539.4 | 529.4 | 536.5 |
| 07/10/2018 | 539.9 | 545 | 538.2 | 541 |
| 07/11/2018 | 536.2 | 538.2 | 528 | 535.2 |
| 07/12/2018 | 538.4 | 538.6 | 532.6 | 533 |
| 07/13/2018 | 537.8 | 545.5 | 535.3 | 542.3 |
| 07/17/2018 | 545 | 552.9 | 543.5 | 547.7 |
| 07/18/2018 | 553.5 | 553.9 | 545.7 | 546.9 |
| 07/19/2018 | 549 | 557.4 | 548.6 | 553.5 |
| 07/20/2018 | 549.6 | 552.1 | 544.6 | 547.4 |
| 07/23/2018 | 547.2 | 561.5 | 546.8 | 554.1 |
| 07/24/2018 | 559.6 | 559.9 | 554.3 | 556.5 |
| 07/25/2018 | 558.8 | 562.5 | 555.8 | 560.3 |
| 07/26/2018 | 563.9 | 565 | 558.1 | 559.4 |
| 07/27/2018 | 528 | 535.8 | 522.6 | 527 |
| 07/30/2018 | 526.3 | 532.8 | 525 | 529 |
| 07/31/2018 | 533.3 | 536 | 528.5 | 528.5 |
| 08/01/2018 | 528.5 | 534.9 | 527.1 | 533 |
| 08/02/2018 | 527 | 531.2 | 524.1 | 525.6 |
| 08/03/2018 | 525 | 525 | 515.6 | 519 |
| 08/06/2018 | 521.5 | 523.3 | 518.3 | 519.4 |
| 08/07/2018 | 518.3 | 521.7 | 517.1 | 521.3 |
| 08/08/2018 | 520 | 523.8 | 519.6 | 520.1 |
| 08/09/2018 | 519 | 519.2 | 515.9 | 518 |
| 08/10/2018 | 518.3 | 519.9 | 512.1 | 513 |
| 08/13/2018 | 507.3 | 507.5 | 499.4 | 502.1 |
| 08/14/2018 | 503.5 | 503.6 | 500.1 | 502.1 |
| 08/15/2018 | 504 | 505.6 | 498 | 500.4 |
| 08/16/2018 | 498 | 501.3 | 492.9 | 500.3 |
| 08/17/2018 | 506.6 | 508.4 | 502 | 506.9 |
| 08/20/2018 | 503.1 | 509.1 | 503 | 507.8 |
| 08/21/2018 | 506.9 | 510.4 | 503.8 | 508.2 |
| 08/22/2018 | 505.1 | 513.2 | 504 | 510 |
| 08/23/2018 | 509 | 513.6 | 507.1 | 507.9 |
| 08/24/2018 | 510.9 | 514.4 | 506.7 | 507.8 |
| 08/27/2018 | 510 | 512.9 | 508.4 | 510.1 |
| 08/28/2018 | 514.5 | 519.7 | 512.7 | 513 |
| 08/29/2018 | 514 | 520.7 | 514 | 518 |
| 08/30/2018 | 518.2 | 518.7 | 513.1 | 514.1 |
| 08/31/2018 | 508 | 510.6 | 504.8 | 508.5 |
| 09/03/2018 | 508.6 | 512.4 | 507.3 | 507.9 |
| 09/04/2018 | 510 | 513.5 | 508.8 | 511.3 |
| 09/05/2018 | 511.7 | 516.9 | 511.1 | 511.7 |
| 09/06/2018 | 511.7 | 513.2 | 509.2 | 510.5 |
| 09/07/2018 | 507.6 | 509.3 | 503.1 | 507.2 |
| 09/10/2018 | 505.3 | 511.7 | 504.1 | 509.6 |
| 09/11/2018 | 511.3 | 515.7 | 510.4 | 514.2 |
| 09/12/2018 | 513.1 | 515.5 | 508.3 | 511.2 |
| 09/13/2018 | 511.1 | 518.7 | 510.8 | 515.4 |
| 09/14/2018 | 518 | 525.5 | 517.7 | 522.6 |
| 09/18/2018 | 525 | 536.2 | 524.9 | 534.4 |
| 09/19/2018 | 542.3 | 548.8 | 541 | 541.7 |
| 09/20/2018 | 549.8 | 554.4 | 535 | 551 |
| 09/21/2018 | 555 | 557.9 | 553.1 | 556.2 |
| 09/25/2018 | 557.9 | 561.9 | 552.5 | 553.8 |
| 09/26/2018 | 546 | 546.3 | 539.1 | 545.3 |
| 09/27/2018 | 540.3 | 545.8 | 539.6 | 541.8 |
| 09/28/2018 | 547 | 551.9 | 542.7 | 542.7 |
| 10/01/2018 | 543.4 | 550.3 | 542.3 | 550 |
| 10/02/2018 | 555.5 | 556.6 | 550.2 | 551.3 |
| 10/03/2018 | 550.5 | 554.8 | 544.3 | 546.1 |
| 10/04/2018 | 549.1 | 558.3 | 549 | 554 |
| 10/05/2018 | 554 | 565.9 | 554 | 562.4 |
| 10/09/2018 | 558 | 563.9 | 552.2 | 557.3 |
| 10/10/2018 | 560 | 563.4 | 557.7 | 560.1 |
| 10/11/2018 | 540.1 | 543 | 532.5 | 538.6 |
| 10/12/2018 | 535.9 | 538.8 | 532.7 | 538.1 |
| 10/15/2018 | 534.1 | 534.8 | 531 | 531 |
| 10/16/2018 | 532.3 | 538.6 | 531.7 | 537.4 |
| 10/17/2018 | 550 | 555.9 | 548.1 | 554.5 |
| 10/18/2018 | 558 | 560.3 | 556 | 557.2 |
| 10/19/2018 | 550 | 552.7 | 547 | 551.9 |
| 10/22/2018 | 549 | 556.6 | 546.4 | 555 |
| 10/23/2018 | 551.5 | 553.1 | 541.2 | 541.4 |
| 10/24/2018 | 548.7 | 550.9 | 538 | 541.5 |
| 10/25/2018 | 527.8 | 529.4 | 522.1 | 525 |
| 10/26/2018 | 533 | 533.9 | 524.4 | 528 |
| 10/29/2018 | 532.6 | 536.8 | 530 | 530.2 |
| 10/30/2018 | 525.5 | 535.6 | 524.9 | 529 |
| 10/31/2018 | 534.9 | 548.3 | 530.8 | 547.5 |
| 11/01/2018 | 525 | 526.5 | 511.3 | 520.8 |
| 11/02/2018 | 522.2 | 526.9 | 512.5 | 525 |
| 11/05/2018 | 525.1 | 533.6 | 522.2 | 529.6 |
| 11/06/2018 | 529.6 | 542 | 527.5 | 538.5 |
| 11/07/2018 | 533.7 | 541.2 | 520.8 | 524.4 |
| 11/08/2018 | 534.4 | 535.8 | 527.6 | 527.9 |
| 11/09/2018 | 528.2 | 533.8 | 526.7 | 529.6 |
| 11/12/2018 | 526.7 | 529.3 | 524.4 | 528 |
| 11/13/2018 | 520 | 520.3 | 511.1 | 517 |
| 11/14/2018 | 517.1 | 521.9 | 515 | 518.2 |
| 11/15/2018 | 512.7 | 514.9 | 510.1 | 514.2 |
| 11/16/2018 | 511.5 | 520.7 | 510.6 | 511.4 |
| 11/19/2018 | 511.1 | 517.7 | 506.9 | 509.4 |
| 11/20/2018 | 505.5 | 516.2 | 505.5 | 512.7 |
| 11/21/2018 | 505.4 | 511 | 504.1 | 509.1 |
| 11/22/2018 | 510 | 513.4 | 507.9 | 510.7 |
| 11/26/2018 | 507.1 | 512.5 | 505.1 | 511.6 |
| 11/27/2018 | 518.3 | 520.4 | 513.8 | 514.1 |
| 11/28/2018 | 515.4 | 519.4 | 514.2 | 517.4 |
| 11/29/2018 | 519 | 522 | 518.1 | 519.5 |
| 11/30/2018 | 518.3 | 519.1 | 511.2 | 511.4 |
| 12/03/2018 | 514.8 | 520.9 | 513.1 | 516.4 |
| 12/04/2018 | 515.4 | 516 | 498.5 | 500.6 |
| 12/05/2018 | 489.1 | 489.4 | 482.4 | 484.2 |
| 12/06/2018 | 484 | 486 | 470 | 471.9 |
| 12/07/2018 | 475 | 476.8 | 468.5 | 472.3 |
| 12/10/2018 | 461.7 | 461.9 | 455.2 | 455.4 |
| 12/11/2018 | 455 | 456.3 | 447.1 | 449.8 |
| 12/12/2018 | 454.7 | 464.3 | 454 | 460.7 |
| 12/13/2018 | 464.5 | 471.6 | 462.2 | 469 |
| 12/14/2018 | 472 | 473.5 | 459.9 | 461.2 |
| 12/17/2018 | 460 | 465.4 | 459.8 | 461.8 |
| 12/18/2018 | 454.4 | 461.7 | 453 | 459.1 |
| 12/19/2018 | 452 | 452 | 443.8 | 444.2 |
| 12/20/2018 | 436.3 | 437.8 | 414.3 | 416.8 |
| 12/21/2018 | 419.1 | 423.1 | 409.1 | 415.4 |
| 12/25/2018 | 396 | 405.2 | 393 | 399.5 |
| 12/26/2018 | 405 | 410.6 | 399.9 | 405.1 |
| 12/27/2018 | 425.5 | 426.3 | 418 | 422.6 |
| 12/28/2018 | 416.7 | 423.2 | 414.2 | 420.8 |