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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 436.4216
CLOSE 437.1112
Low
LOW 330.7
High
HIGH 577.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 412.8 | 425 | 411 | 423.2 |
| 01/07/2019 | 437.2 | 439.6 | 428.6 | 429.5 |
| 01/08/2019 | 429.7 | 438.9 | 429.5 | 434 |
| 01/09/2019 | 438.5 | 442.9 | 434.8 | 435.7 |
| 01/10/2019 | 432.6 | 436.7 | 428.4 | 435.3 |
| 01/11/2019 | 437.4 | 438.7 | 433.5 | 437.9 |
| 01/15/2019 | 441.5 | 454.1 | 440 | 450 |
| 01/16/2019 | 445.4 | 446 | 433.1 | 437.7 |
| 01/17/2019 | 451 | 457.1 | 446.6 | 455.5 |
| 01/18/2019 | 454 | 460.3 | 451.6 | 457.2 |
| 01/21/2019 | 461.7 | 464.8 | 459.7 | 459.8 |
| 01/22/2019 | 460.8 | 462.3 | 452.9 | 454.8 |
| 01/23/2019 | 452 | 456.8 | 450.9 | 453.1 |
| 01/24/2019 | 450.6 | 457.9 | 450.6 | 457.9 |
| 01/25/2019 | 454.7 | 457.9 | 450.7 | 455.3 |
| 01/28/2019 | 455.3 | 456.5 | 451.5 | 452.3 |
| 01/29/2019 | 446 | 449.5 | 442.1 | 442.1 |
| 01/30/2019 | 445.2 | 447.6 | 434.3 | 436.4 |
| 01/31/2019 | 442.1 | 451.3 | 438.7 | 441.9 |
| 02/01/2019 | 414.7 | 427.8 | 414.3 | 424.1 |
| 02/04/2019 | 430.1 | 443.4 | 429.2 | 442.2 |
| 02/05/2019 | 442.2 | 443.7 | 437.3 | 439.3 |
| 02/06/2019 | 440 | 446.3 | 439 | 442.7 |
| 02/07/2019 | 441.1 | 443.4 | 433.3 | 434.5 |
| 02/08/2019 | 428.1 | 429.9 | 421.2 | 421.2 |
| 02/12/2019 | 422.2 | 439 | 419.2 | 436.7 |
| 02/13/2019 | 438.8 | 451 | 438.6 | 445.2 |
| 02/14/2019 | 446.3 | 448.9 | 440.5 | 440.9 |
| 02/15/2019 | 436.4 | 436.8 | 428.7 | 431.6 |
| 02/18/2019 | 444.5 | 449.7 | 442.4 | 447.7 |
| 02/19/2019 | 446 | 451.4 | 445.6 | 450.3 |
| 02/20/2019 | 447.1 | 449 | 442.1 | 442.8 |
| 02/21/2019 | 441 | 446.6 | 437.4 | 445.5 |
| 02/22/2019 | 441.6 | 443.3 | 437.6 | 438.5 |
| 02/25/2019 | 444.9 | 446 | 441.6 | 443.6 |
| 02/26/2019 | 441.8 | 443 | 437.2 | 439.9 |
| 02/27/2019 | 440.7 | 446.2 | 439.4 | 439.7 |
| 02/28/2019 | 437.5 | 437.6 | 429.3 | 430.6 |
| 03/01/2019 | 435 | 436.2 | 430.6 | 435.3 |
| 03/04/2019 | 437.9 | 440.4 | 435.3 | 437.4 |
| 03/05/2019 | 436.2 | 437.2 | 434 | 436.4 |
| 03/06/2019 | 434.4 | 436 | 433.4 | 435 |
| 03/07/2019 | 430 | 430 | 425.1 | 425.5 |
| 03/08/2019 | 420.4 | 423.4 | 411.6 | 412.2 |
| 03/11/2019 | 410.7 | 414.7 | 408.3 | 410.1 |
| 03/12/2019 | 413 | 425.3 | 411.3 | 423.4 |
| 03/13/2019 | 417.1 | 421.4 | 408.4 | 409.8 |
| 03/14/2019 | 414.5 | 421.2 | 413.2 | 413.6 |
| 03/15/2019 | 411.8 | 416.2 | 410.9 | 413.9 |
| 03/18/2019 | 418.7 | 419.4 | 414.8 | 418.8 |
| 03/19/2019 | 417.5 | 420.4 | 416 | 419.3 |
| 03/20/2019 | 416.4 | 418.1 | 408.8 | 409.9 |
| 03/22/2019 | 413 | 414.1 | 409.3 | 411.6 |
| 03/25/2019 | 404.4 | 404.8 | 397.2 | 399 |
| 03/26/2019 | 400.2 | 406.8 | 399.7 | 406.4 |
| 03/27/2019 | 403.4 | 407.4 | 399.2 | 406 |
| 03/28/2019 | 402 | 402.9 | 394.7 | 399.1 |
| 03/29/2019 | 403.1 | 403.9 | 398.6 | 400.2 |
| 04/01/2019 | 408 | 414.1 | 407.1 | 409.1 |
| 04/02/2019 | 416.5 | 418 | 412.9 | 415.7 |
| 04/03/2019 | 416.9 | 426.1 | 416.1 | 425.8 |
| 04/04/2019 | 426 | 428.8 | 418.3 | 419.4 |
| 04/05/2019 | 422.9 | 426.6 | 418.5 | 419.5 |
| 04/08/2019 | 419 | 420.2 | 413.6 | 413.8 |
| 04/09/2019 | 408 | 411.3 | 406.3 | 409.2 |
| 04/10/2019 | 404.7 | 411.8 | 404.3 | 411.3 |
| 04/11/2019 | 408.7 | 414.9 | 406.5 | 414.3 |
| 04/12/2019 | 416 | 421.5 | 411.9 | 420 |
| 04/15/2019 | 426 | 430.3 | 424.5 | 427.5 |
| 04/16/2019 | 425.4 | 428.3 | 423.7 | 427.5 |
| 04/17/2019 | 430 | 445.6 | 429.3 | 444.3 |
| 04/18/2019 | 443 | 445.1 | 438.6 | 439.1 |
| 04/19/2019 | 440.1 | 442.2 | 433.1 | 436 |
| 04/22/2019 | 433 | 436.1 | 431.1 | 432.2 |
| 04/23/2019 | 436.7 | 439.6 | 434.3 | 436.8 |
| 04/24/2019 | 431.5 | 432.3 | 416.6 | 417.7 |
| 04/25/2019 | 417.7 | 418.4 | 411.6 | 416.8 |
| 04/26/2019 | 408.8 | 422.8 | 406.8 | 417.8 |
| 05/07/2019 | 418.5 | 420.3 | 407.4 | 409.1 |
| 05/08/2019 | 403 | 403 | 394 | 395.1 |
| 05/09/2019 | 396.1 | 396.6 | 386 | 386.2 |
| 05/10/2019 | 387 | 389.8 | 380.4 | 382.1 |
| 05/13/2019 | 380 | 381.4 | 375 | 375.6 |
| 05/14/2019 | 369 | 373.6 | 364.6 | 373 |
| 05/15/2019 | 373.2 | 375.6 | 366.5 | 370.1 |
| 05/16/2019 | 368.1 | 369.7 | 356.6 | 357.8 |
| 05/17/2019 | 353.7 | 359 | 349 | 355.6 |
| 05/20/2019 | 358.4 | 362.2 | 351.9 | 356 |
| 05/21/2019 | 353.6 | 356.6 | 350.5 | 355.6 |
| 05/22/2019 | 357.3 | 359.7 | 351.2 | 351.4 |
| 05/23/2019 | 350.2 | 352 | 345.7 | 347.7 |
| 05/24/2019 | 345.4 | 354.6 | 340.7 | 354.6 |
| 05/27/2019 | 350 | 355.9 | 345.3 | 354.3 |
| 05/28/2019 | 352.8 | 360.3 | 352 | 355.3 |
| 05/29/2019 | 351.5 | 351.8 | 344.7 | 350.4 |
| 05/30/2019 | 346.7 | 354.1 | 346.5 | 353.6 |
| 05/31/2019 | 348.6 | 349.4 | 342.2 | 342.3 |
| 06/03/2019 | 336.5 | 337.8 | 330.7 | 332.3 |
| 06/04/2019 | 332.3 | 338.3 | 331.7 | 337.1 |
| 06/05/2019 | 345 | 350 | 341 | 350 |
| 06/06/2019 | 345.5 | 348.6 | 344.2 | 345.9 |
| 06/07/2019 | 346.1 | 351 | 343.4 | 350.8 |
| 06/10/2019 | 355 | 355 | 351.3 | 352.6 |
| 06/11/2019 | 354.8 | 365.8 | 353.2 | 365.8 |
| 06/12/2019 | 360.1 | 363 | 358.7 | 359.8 |
| 06/13/2019 | 355 | 359.1 | 348.4 | 351.1 |
| 06/14/2019 | 349.2 | 352.2 | 347.1 | 351.4 |
| 06/17/2019 | 351.6 | 352.6 | 348.2 | 348.7 |
| 06/18/2019 | 347 | 349.2 | 341 | 341.5 |
| 06/19/2019 | 365.5 | 377.5 | 365.2 | 377.5 |
| 06/20/2019 | 377.5 | 382.3 | 371 | 379 |
| 06/21/2019 | 376.2 | 380.5 | 373 | 378.3 |
| 06/24/2019 | 376.6 | 380.9 | 375.9 | 379.3 |
| 06/25/2019 | 382.8 | 382.9 | 370.9 | 373.5 |
| 06/26/2019 | 373.3 | 374 | 369.3 | 372.8 |
| 06/27/2019 | 376 | 385.4 | 375.4 | 385.2 |
| 06/28/2019 | 381.1 | 382.1 | 376.5 | 379.4 |
| 07/01/2019 | 386.3 | 390 | 383 | 386.7 |
| 07/02/2019 | 383.3 | 387.3 | 383.3 | 386 |
| 07/03/2019 | 385 | 385.1 | 379.5 | 380.9 |
| 07/04/2019 | 384.9 | 386.2 | 382.8 | 385 |
| 07/05/2019 | 384 | 385.7 | 381.6 | 382.4 |
| 07/08/2019 | 380.5 | 383.8 | 378 | 382.3 |
| 07/09/2019 | 383.3 | 387.6 | 382.2 | 384 |
| 07/10/2019 | 381.1 | 382.1 | 379.6 | 380.4 |
| 07/11/2019 | 379.6 | 381 | 376.3 | 378.8 |
| 07/12/2019 | 379.5 | 379.9 | 376.7 | 377.1 |
| 07/16/2019 | 377.6 | 380.6 | 373.6 | 375.6 |
| 07/17/2019 | 375 | 377.4 | 371.4 | 371.4 |
| 07/18/2019 | 370 | 370.3 | 359.1 | 359.1 |
| 07/19/2019 | 363 | 370.3 | 360.6 | 368.4 |
| 07/22/2019 | 367.4 | 370.9 | 365.8 | 366.7 |
| 07/23/2019 | 361.3 | 369 | 356.5 | 363.2 |
| 07/24/2019 | 360.1 | 363.2 | 358.3 | 359.7 |
| 07/25/2019 | 363.5 | 363.5 | 358.8 | 359.6 |
| 07/26/2019 | 351.6 | 356.5 | 349.7 | 352 |
| 07/29/2019 | 351.7 | 351.9 | 345.6 | 347.3 |
| 07/30/2019 | 344.9 | 348.2 | 343.6 | 348.1 |
| 07/31/2019 | 346.4 | 347 | 342.7 | 343.6 |
| 08/01/2019 | 375.6 | 377.2 | 370.4 | 374.6 |
| 08/02/2019 | 366.6 | 375.8 | 365.6 | 373 |
| 08/05/2019 | 372.2 | 378.8 | 365.3 | 372.8 |
| 08/06/2019 | 361.6 | 387.1 | 360.3 | 383.2 |
| 08/07/2019 | 384.3 | 386.6 | 379 | 381.8 |
| 08/08/2019 | 379 | 385.2 | 376.1 | 381.6 |
| 08/09/2019 | 384.8 | 384.8 | 373.6 | 376.2 |
| 08/13/2019 | 376 | 376 | 364.1 | 365.6 |
| 08/14/2019 | 371.6 | 372.9 | 364.6 | 367.2 |
| 08/15/2019 | 359 | 366.5 | 355.7 | 365 |
| 08/16/2019 | 364 | 384.5 | 362.5 | 383 |
| 08/19/2019 | 385 | 397.2 | 384.6 | 392.1 |
| 08/20/2019 | 396.6 | 403.6 | 394.9 | 400.8 |
| 08/21/2019 | 396.4 | 399.2 | 389.7 | 396.3 |
| 08/22/2019 | 396.2 | 405.9 | 396 | 405.3 |
| 08/23/2019 | 408.7 | 414.6 | 407 | 410.5 |
| 08/26/2019 | 396 | 406.6 | 395.5 | 403.4 |
| 08/27/2019 | 408 | 411.5 | 407 | 410.7 |
| 08/28/2019 | 410 | 416.6 | 408.5 | 416.1 |
| 08/29/2019 | 414.9 | 417.1 | 411.6 | 412.8 |
| 08/30/2019 | 418.9 | 429.2 | 418 | 428.1 |
| 09/02/2019 | 424.3 | 428.1 | 423.9 | 425.4 |
| 09/03/2019 | 425.3 | 437.1 | 425.1 | 436.8 |
| 09/04/2019 | 437.1 | 437.8 | 431.5 | 435.5 |
| 09/05/2019 | 438.5 | 446.7 | 438 | 443.8 |
| 09/06/2019 | 448 | 451.2 | 437.4 | 442.6 |
| 09/09/2019 | 441 | 445.5 | 439.1 | 445.5 |
| 09/10/2019 | 450.5 | 457.4 | 450.1 | 456.3 |
| 09/11/2019 | 466 | 481.1 | 464 | 480.6 |
| 09/12/2019 | 482 | 483.8 | 475.2 | 477.8 |
| 09/13/2019 | 475.3 | 477.5 | 464.1 | 474.7 |
| 09/17/2019 | 470 | 478.3 | 467.5 | 476.7 |
| 09/18/2019 | 472.2 | 475.8 | 464.5 | 465 |
| 09/19/2019 | 469 | 481.6 | 468.9 | 474.7 |
| 09/20/2019 | 473.7 | 480.4 | 473.5 | 478.1 |
| 09/24/2019 | 473 | 477 | 465 | 465.6 |
| 09/25/2019 | 462 | 466.4 | 457.5 | 462.2 |
| 09/26/2019 | 464 | 470.4 | 463.5 | 467.2 |
| 09/27/2019 | 468.2 | 471.2 | 456.1 | 461.3 |
| 09/30/2019 | 456.8 | 459.5 | 454.2 | 457.9 |
| 10/01/2019 | 460.1 | 474 | 459.5 | 470.7 |
| 10/02/2019 | 462.7 | 472 | 462.7 | 470.9 |
| 10/03/2019 | 462.9 | 464.6 | 456.5 | 461.5 |
| 10/04/2019 | 459.1 | 467 | 458 | 466.7 |
| 10/07/2019 | 471 | 473.1 | 463.7 | 463.9 |
| 10/08/2019 | 465.5 | 471.3 | 465.5 | 469.7 |
| 10/09/2019 | 466 | 466.7 | 462 | 462 |
| 10/10/2019 | 461.1 | 468 | 458.2 | 467.9 |
| 10/11/2019 | 471.1 | 482.5 | 470 | 481.7 |
| 10/15/2019 | 490.7 | 493 | 485.3 | 489 |
| 10/16/2019 | 495 | 498.3 | 484.2 | 487.8 |
| 10/17/2019 | 485 | 485.9 | 482 | 483.9 |
| 10/18/2019 | 486.3 | 487.9 | 482.7 | 483.5 |
| 10/21/2019 | 481 | 492.5 | 481 | 491.2 |
| 10/23/2019 | 493.4 | 501 | 487.4 | 499.9 |
| 10/24/2019 | 500 | 506.4 | 499.5 | 503.4 |
| 10/25/2019 | 505 | 505.4 | 496.3 | 497.5 |
| 10/28/2019 | 498 | 504.8 | 496.5 | 503.9 |
| 10/29/2019 | 503.9 | 508.5 | 497.9 | 498.9 |
| 10/30/2019 | 512.1 | 521 | 504.6 | 510 |
| 10/31/2019 | 508.5 | 508.9 | 494.5 | 495.3 |
| 11/01/2019 | 487.3 | 495.8 | 482.5 | 494.9 |
| 11/05/2019 | 502.4 | 510.9 | 500.5 | 510.1 |
| 11/06/2019 | 514 | 516.5 | 508.1 | 514.8 |
| 11/07/2019 | 513 | 517.6 | 509.2 | 517.2 |
| 11/08/2019 | 521 | 523.8 | 515.3 | 519.7 |
| 11/11/2019 | 521 | 522 | 514.5 | 516.9 |
| 11/12/2019 | 515.4 | 520.7 | 511.1 | 519.9 |
| 11/13/2019 | 517.1 | 526.1 | 515.7 | 525.4 |
| 11/14/2019 | 525.4 | 529.7 | 523.7 | 525.2 |
| 11/15/2019 | 524.4 | 535.8 | 521.1 | 534.2 |
| 11/18/2019 | 534.2 | 536.6 | 528.3 | 533.3 |
| 11/19/2019 | 533.9 | 541.1 | 532 | 540.2 |
| 11/20/2019 | 538.6 | 544.6 | 537.7 | 543.9 |
| 11/21/2019 | 543.7 | 544.5 | 532.8 | 538.3 |
| 11/22/2019 | 539.8 | 549.7 | 538.6 | 548.1 |
| 11/25/2019 | 552.7 | 556 | 551.6 | 554.2 |
| 11/26/2019 | 556 | 557.6 | 551.1 | 552 |
| 11/27/2019 | 552 | 553.6 | 547.5 | 552.6 |
| 11/28/2019 | 553.9 | 557 | 552.7 | 555.5 |
| 11/29/2019 | 557 | 564.9 | 556.5 | 560.7 |
| 12/02/2019 | 562 | 563.8 | 560.4 | 562.3 |
| 12/03/2019 | 557.5 | 574.4 | 556.1 | 560.9 |
| 12/04/2019 | 554 | 555 | 542.2 | 547.5 |
| 12/05/2019 | 552 | 557 | 551.5 | 555 |
| 12/06/2019 | 555.9 | 563.8 | 555.9 | 563.8 |
| 12/09/2019 | 567.7 | 568 | 559.1 | 561.5 |
| 12/10/2019 | 560.4 | 566.5 | 558.8 | 565 |
| 12/11/2019 | 564 | 564 | 559.3 | 560.8 |
| 12/12/2019 | 560 | 560.3 | 547.5 | 555 |
| 12/13/2019 | 562.9 | 566.8 | 554.7 | 557.6 |
| 12/16/2019 | 551.7 | 559.5 | 551.2 | 556.2 |
| 12/17/2019 | 558.4 | 563 | 558.3 | 562.9 |
| 12/18/2019 | 562 | 577.2 | 560.3 | 577.1 |
| 12/19/2019 | 574.1 | 575 | 560.7 | 562 |
| 12/20/2019 | 562.3 | 566 | 559.3 | 561.7 |
| 12/23/2019 | 562.5 | 565 | 554.4 | 558 |
| 12/24/2019 | 557.2 | 561.3 | 554.7 | 556.3 |
| 12/25/2019 | 558.5 | 558.5 | 550.7 | 552.8 |
| 12/26/2019 | 550 | 560.5 | 548.6 | 558.2 |
| 12/27/2019 | 558.2 | 564.9 | 558 | 562.2 |
| 12/30/2019 | 560.5 | 564.8 | 558.2 | 563.4 |