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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 499.1318
CLOSE 499.3074

Low

LOW 367.4

High

HIGH 586.4
DATEOPENHIGHLOWCLOSE
01/06/2020550.1558.5547.4557.5
01/07/2020557.6564.4557.6562
01/08/2020555567.9554.1564.8
01/09/2020569.3576568.6572.7
01/10/2020572.8580.5572578.6
01/14/2020583585577.7580.7
01/15/2020575.4577570.1573
01/16/2020573.1573.9562.1562.4
01/17/2020568.4571.5565.1568.3
01/20/2020570571.9569.5571
01/21/2020568.5571.4566.1568.2
01/22/2020566.7576.3565.8576
01/23/2020570.7573.6569.1572.1
01/24/2020573573562565
01/27/2020550561.3548.8560
01/28/2020554.2558.6552.1557
01/29/2020556.5568.9555.4568
01/30/2020567.5575.7563.4567.6
01/31/2020574.8586.4565.6566.3
02/03/2020555.4559550.6555.3
02/04/2020550550537.5540
02/05/2020543548.9537.6544.3
02/06/2020551.4562.7550.5559
02/07/2020559563.6556.5561.6
02/10/2020556565.8555.9562.9
02/12/2020576576.9565.4567.6
02/13/2020564.4566.4560563.7
02/14/2020561.2562.1557.3562
02/17/2020556559.9551.8558.9
02/18/2020557.7567.7556556.2
02/19/2020563.7564.6557.6557.7
02/20/2020566.6568.9561.7564.4
02/21/2020562.3567.5561561.8
02/25/2020533.1540.9528.8532.6
02/26/2020524.8529.6516.2528.1
02/27/2020523.9524.4500.4505.2
02/28/2020488493.8475.2479.5
03/02/2020469495.5469491.2
03/03/2020504.5505481.3481.3
03/04/2020475.9480.5471.3479.7
03/05/2020487.7488.3479.8485.5
03/06/2020471.5472.5450.3451
03/09/2020429431403.2403.8
03/10/2020393435.6383.7432.7
03/11/2020438447.7422.9424.2
03/12/2020415.5428406.1412.6
03/13/2020375422.5367.4388
03/16/2020393.6417388.5395.7
03/17/2020390.1417.5383.4410.7
03/18/2020412.2426.1403.3403.9
03/19/2020421.7427.5405.8408
03/23/2020405419404.2409.3
03/24/2020427.9445.6423.3443.5
03/25/2020473490468.1490
03/26/2020475482465.3467.8
03/27/2020480481.2460.1475.4
03/30/2020452.6479.5451.2478.9
03/31/2020475.5480454.2457.8
04/01/2020444.1450.4424.4431.2
04/02/2020424.6430.2409410.8
04/03/2020413.4421.8405.8410.1
04/06/2020411.1442.5410438.8
04/07/2020449.7454.5431.5444
04/08/2020446.2458.7438.3458.2
04/09/2020455.1455.5435.6443.2
04/10/2020431.2447.2425.1446.3
04/13/2020438.3441.5427.1427.8
04/14/2020426.2434.9422434.6
04/15/2020434.2436421424.8
04/16/2020415418.5408.6411
04/17/2020416425.2411.9416.1
04/20/2020411.7422.5408.5420
04/21/2020418426.3412.6425.4
04/22/2020424.9434.9418.4428.9
04/23/2020425432.1423.6431.6
04/24/2020428.4428.4418.2421.8
04/27/2020424.2433.9421.3430.2
04/28/2020432.1434.4426429.3
04/30/2020444451.8442.4449.8
05/01/2020445446435.4440.4
05/07/2020427.4433.2425.6428.4
05/08/2020433.6446.8428.8441.1
05/11/2020433.1435.9424.1424.1
05/12/2020422425.8414.1416.3
05/13/2020410416.4407.1416
05/14/2020415421.6409.6409.8
05/15/2020415.2415.9402.5405.5
05/18/2020405410.5402.8407.2
05/19/2020418.9423.8414.4423.5
05/20/2020417.1424.7415.3423.7
05/21/2020427.1427.3419.6421.3
05/22/2020420.8423.1415.4415.9
05/25/2020425425418.7425
05/26/2020426436.2424.3435.7
05/27/2020437460.9433.6460.3
05/28/2020468.4481.3461.3473
05/29/2020465.5471.9458.8462.9
06/01/2020466478.8465475.2
06/02/2020480496.7476.1493.1
06/03/2020500.2502.2481.7485.9
06/04/2020499.1499.2485.3487.2
06/05/2020486.8498.8483.5498.3
06/08/2020509519.9508.3516.3
06/09/2020518519.8503.6509.3
06/10/2020500.6509496.6506.4
06/11/2020488.4497.1482.2483.6
06/12/2020462.7477.6457.6476.2
06/15/2020468.2477.2463.4463.4
06/16/2020479481.7471.2478.3
06/17/2020475.6479.9470.2476.3
06/18/2020470.2478.1468.1476.1
06/19/2020481.8483476.2481
06/22/2020481489481485.2
06/23/2020488.7492.2482.3488.8
06/24/2020486.4492.6483.5488.2
06/25/2020483.4484.5473.6475.5
06/26/2020482.7494.4481.2492.5
06/29/2020490492.8482.5489.6
06/30/2020495.9496.9480.7482.4
07/01/2020486.1489.5475.9478.7
07/02/2020476.7483.7476.2478.1
07/03/2020485487.3477480.6
07/06/2020480.5493.3478.4493
07/07/2020492.4496.3490.4494
07/08/2020494499492.5497.3
07/09/2020497.9504.9497.1502.5
07/10/2020497.8498482.4483.7
07/13/2020492.1498.3486.3492.9
07/14/2020490.5503.4489498.1
07/15/2020498.4501.1489.8496.3
07/16/2020486.8494.8486.8492.7
07/17/2020498500.5494.5495.3
07/20/2020495501.8491.5499.1
07/21/2020499.8499.8492.6496.5
07/22/2020496.6502.2493.6495.2
07/27/2020488.3489.4483.2485.6
07/28/2020484.5490.7478.9483.4
07/29/2020478.5481.1475.4479.8
07/30/2020500.9506.6495.8501.4
07/31/2020497.9503.6488.1489.7
08/03/2020495.8503.3495.2503
08/04/2020510516.9505.6509.9
08/05/2020521.4527.8509.1515
08/06/2020520.1521.2511515.1
08/07/2020518.1520.9511.8514.5
08/11/2020528.9533.7523.4533.7
08/12/2020538.1540.1533.3537
08/13/2020541.3542533.5537.5
08/14/2020539.8540534.4537.8
08/17/2020534539.2532.4535.4
08/18/2020532.9533.1528.5532.8
08/19/2020532540531.6539
08/20/2020535.7541.2533.7534.5
08/21/2020539540.1533537.1
08/24/2020536.3539.7535.7538.3
08/25/2020544544.5541.2543.4
08/26/2020542545.4540.5545
08/27/2020541.9543.2534.7541.3
08/28/2020546.1556.6532.6540.5
08/31/2020547.3553.1544.5544.5
09/01/2020540.3544.8536.7544.4
09/02/2020544.3544.4537.1540.5
09/03/2020547549.6542.3544.6
09/04/2020536.4544.9536.3544.3
09/07/2020542544.6537.8539.7
09/08/2020539.9541.2534.5538.8
09/09/2020532.5535.3529.4533.4
09/10/2020539.9540.9533.5539.8
09/11/2020539.7539.7532.6538.5
09/14/2020540540534.1534.4
09/15/2020530.9534.2525.4528.4
09/16/2020520.2523.9516.3516.9
09/17/2020517.1526.3516.6519.6
09/18/2020515.1516.6509510.9
09/23/2020500.3504.2495.7499.5
09/24/2020494.7496.5492.3493
09/25/2020498499.7494.4499.1
09/28/2020500.1510.3498.5509.6
09/29/2020496.4504.7496.2501.4
09/30/2020495.6496.1478.6478.6
10/02/2020480.4486.4472.1474.9
10/05/2020487489.9483.9489.5
10/06/2020490.9493.2487.4491.3
10/07/2020487.5495.4486.4494.1
10/08/2020495.4505.8495.4500.1
10/09/2020498499483.5486
10/12/2020486.5490.7483.6487.1
10/13/2020488.4494.6488.1490.8
10/14/2020485488.2481.8487.2
10/15/2020484.8488.4482.8483.5
10/16/2020480490.5479.5487.2
10/19/2020489.5494487.7493.1
10/20/2020493493486.4487.3
10/21/2020490.1497489.1496.6
10/22/2020492.9493.8488.4490.1
10/23/2020498.6498.6492.1497.8
10/26/2020495.8498.9490490.8
10/27/2020486491.9483.4491.9
10/28/2020488.1488.7476.5481.7
10/29/2020475477.5468.2475
10/30/2020476476463.3464.5
11/02/2020471487.8470.9483.1
11/04/2020499.1503.3491.7493.6
11/05/2020494494486.3491.8
11/06/2020488.7499.2488.5497.8
11/09/2020495.5502.3492500.4
11/10/2020524531.4514.1527.1
11/11/2020539.2541.8529.8535.7
11/12/2020530.5532.5514519.9
11/13/2020514.1515503.6505.7
11/16/2020517522.4513.8515.5
11/17/2020523532.5520.4530.4
11/18/2020527.5527.5517520
11/19/2020515.6516.8509.3513.6
11/20/2020506.4514506.4509
11/24/2020528.8531.4523.5528.2
11/25/2020539.9546536.2538.5
11/26/2020532.5538.3528.4536.6
11/27/2020534.3540.9533536.8
11/30/2020537540524524
12/01/2020533.7550532.9547.4
12/02/2020550564.6547.5560.6
12/03/2020557.4567.6555558.7
12/04/2020558.7562.1553560.5
12/07/2020566.6567547552.6
12/08/2020545552543.4547.1
12/09/2020540.1545.9539.1543.3
12/10/2020543.5554.8543548.8
12/11/2020551.2557.1543.7550.9
12/14/2020548552.8543544.4
12/15/2020542.5544.5537.5537.5
12/16/2020544.6548538.7540.6
12/17/2020539540.6537.1537.1
12/18/2020537.4539.7532534
12/21/2020533.8535.1525.6532.1
12/22/2020530.3534.6522.7526.1
12/23/2020529.8531.6523.2529.2
12/24/2020535543533.9543
12/25/2020547547.9540.7543
12/28/2020541.3546.7536.9539.3
12/29/2020538.5542.7535.1542.6
12/30/2020542.7548.2537.8545