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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 568.1061
CLOSE 567.7633

Low

LOW 471

High

HIGH 721
DATEOPENHIGHLOWCLOSE
01/04/2021544.9546534.6539.7
01/05/2021546.2561.1543.4560
01/06/2021558575.9557.2571.7
01/07/2021584.9589.4578.9584.2
01/08/2021586.4599585.2598.9
01/12/2021598598.6580.6581.2
01/13/2021579.3587571.8581.9
01/14/2021582.7598581.3590.1
01/15/2021591.4593585.2590.4
01/18/2021583.9585578.1579.8
01/19/2021575.2585573577.8
01/20/2021575577.3562.5568
01/21/2021571.5574.2566.6570.2
01/22/2021565567.6560.9562.6
01/25/2021567.3569.7562.8563
01/26/2021561.2565553.6555.3
01/27/2021562.2565.4549.2554.2
01/28/2021537.6550.1535.2544.6
01/29/2021553557.7545.8551.7
02/01/2021547.2556.6545549.1
02/02/2021549550540.4545.4
02/03/2021555.3563.6550.4562.8
02/04/2021585600581585.8
02/05/2021594.5597.4588.7591
02/08/2021595605594.1602.7
02/09/2021612.7627.5612.5626.3
02/10/2021626.1635623.2632.6
02/12/2021640648632.8643.6
02/15/2021650.2662.2645.6647.9
02/16/2021649.7657.9646648.4
02/17/2021650653.1646.1651.2
02/18/2021646.5648630.4630.4
02/19/2021627631.5615.3619.2
02/22/2021631.5636626.7632.1
02/24/2021630.4637.2624628.5
02/25/2021640640.5630631.7
02/26/2021624627616.8618.8
03/01/2021622.2635.7621.5630.4
03/02/2021638.9642.1623.4628.7
03/03/2021632639629.9639
03/04/2021639647.1634639.6
03/05/2021645646.8634.8643
03/08/2021653679.5652.5663.4
03/09/2021670676.3665671.3
03/10/2021670.5679668679
03/11/2021680680.8666.1667.7
03/12/2021666.8672662.3670.7
03/15/2021676.3678.4667674.3
03/16/2021672.6674.2666.8671.9
03/17/2021667.4669.6662.6662.8
03/18/2021670689.5667.5689.5
03/19/2021686.3704.8684.5698.3
03/22/2021703706.5696.2700.9
03/23/2021705.7717.5700.2703.5
03/24/2021703.3707.9676.7687
03/25/2021692708.8688.4708.6
03/26/2021716.2721712.1720.7
03/29/2021650650.5597.7603
03/30/2021603604.8578.6599
03/31/2021609609.5581.2581.4
04/01/2021584591.9574582.7
04/02/2021586587.5565.6572.2
04/05/2021572596.8570.4596.8
04/06/2021599.6599.9583.5596
04/07/2021590.8596581.2584.6
04/08/2021586.4586.5572.5576.8
04/09/2021583592.8580.2585
04/12/2021591592579580
04/13/2021584.1587.2581.7585.3
04/14/2021576.6578566.3571
04/15/2021577.1584.6574582.5
04/16/2021582585.5578.8582
04/19/2021578.6579.1570.4574.7
04/20/2021576577.9571.4576.5
04/21/2021567.1569.7562.2564.6
04/22/2021567.8571.3562.5571.1
04/23/2021571.8576.5568574.5
04/26/2021573.9575.1570.4571.2
04/27/2021570.3584568582.9
04/28/2021595600584591.9
04/30/2021595597.2586.6586.9
05/06/2021591.9592.4583.2588.1
05/07/2021585586.5568.6570.3
05/10/2021570580.5569.3580.5
05/11/2021572577.2570.4573.6
05/12/2021570570.4555.1564.3
05/13/2021563.4580.9561.5572.3
05/14/2021575.7578.9570.3576.8
05/17/2021578.9584.2575.7581.6
05/18/2021583.9592.7582589.1
05/19/2021582.7593.6580.1589.4
05/20/2021590601.5588.4594.5
05/21/2021592597.5586.2594.7
05/24/2021596.5600.8595.6598.5
05/25/2021602.8612.9600.8612.8
05/26/2021611.9614.8601.3603.8
05/27/2021601.7609.3592.2609.3
05/28/2021611612.9601.4605.5
05/31/2021605.8606.3599.6601
06/01/2021601.7604594.5596.5
06/02/2021599.9607.6595.3605.6
06/03/2021609.5609.5601.3602.4
06/04/2021603603.2597.3602.5
06/07/2021607609.6603.5605
06/08/2021603.6605.3599.5601.7
06/09/2021600601590.4590.4
06/10/2021591.1596590.4592
06/11/2021591.3591.4586.2588
06/14/2021592.8596.5589.8596.3
06/15/2021596.3596.8585.4585.4
06/16/2021583.7586578.6581.6
06/17/2021586591.8582.3585.7
06/18/2021579580570.5571.9
06/21/2021559.5563.6557558.4
06/22/2021572.5578.3570.7578
06/23/2021570.7572.9565.9568.3
06/24/2021571.8576.1568.6574.1
06/25/2021576.7576.8569.6571.9
06/28/2021576.1585.5575.4582.8
06/29/2021575577.7572.6576.3
06/30/2021571.1574.6567567.8
07/01/2021568569.7564.5566.3
07/02/2021565569.4563.1567.6
07/05/2021565.7567562.4563.4
07/06/2021565.9565.9560560
07/07/2021552.5553.9548.6552.3
07/08/2021549.6551.1544.5544.5
07/09/2021535.6544531.8542.3
07/12/2021552.3556.4549.1552.2
07/13/2021554.9562.1554.5562.1
07/14/2021555559.7555556.3
07/15/2021553.7555.9550.2550.7
07/16/2021550.3560.7550554.7
07/19/2021552.4555.7550.4555
07/20/2021545560541.8547.4
07/21/2021555557.8541549.5
07/26/2021554.8556.8548.2549.6
07/27/2021550.2556.6550.2555.3
07/28/2021554557.3549.5549.9
07/29/2021551.6552.5546.2548.7
07/30/2021547.3551.9544548.1
08/02/2021545.2546.3536.7542
08/03/2021538538.9530534
08/04/2021533.6537.5532.1534.7
08/05/2021530.9535.7530.2534.2
08/06/2021535.9544.5535.8542.6
08/10/2021544549.7541541.2
08/11/2021546.8551.4545.4548.6
08/12/2021550.7559549.4558.4
08/13/2021555.7558554.2556.4
08/16/2021549.8550545.1545.4
08/17/2021542.8548.6540540
08/18/2021538541.3534536.9
08/19/2021532532.7520.6520.7
08/20/2021514.8523.6514519.8
08/23/2021522.9527.3522.1523.2
08/24/2021524.2530.9523.4530
08/25/2021533.2539.9531.7531.8
08/26/2021531.7535.9531.1532.5
08/27/2021530.2532.9529.8532
08/30/2021534.6537.5531.5536.9
08/31/2021531.9536528.1533.6
09/01/2021534.8542.9534.1542.8
09/02/2021543.5546.3538.3539.5
09/03/2021543.7561.9540.9561.7
09/06/2021572.2580.9572580.9
09/07/2021585.9585.9574.6575.9
09/08/2021576.8579.8572.1577.8
09/09/2021569.5573.4569.1571.3
09/10/2021566.5578566.5578
09/13/2021573578571.3576.1
09/14/2021580586579585.7
09/15/2021581.6581.8570.1570.3
09/16/2021574.5575.7563.3566.8
09/17/2021569.6570.4565.8568.8
09/21/2021548.8553.1547.6551.1
09/22/2021551.2554.8549.1552.1
09/24/2021569.9570.9565570.9
09/27/2021575.4577.9573577.8
09/28/2021580583.5577583.5
09/29/2021572.4573.3562.4565.9
09/30/2021563566553.6553.6
10/01/2021543.6555.7541.6543.7
10/04/2021549.8552.7540.6542.1
10/05/2021539.5547.3538.3542.9
10/06/2021549.1557.8543.7551.3
10/07/2021551.1554.7544.3548.1
10/08/2021551.6553.8545.3545.3
10/11/2021546.3557.7546.1557
10/12/2021557560554.2555.3
10/13/2021552.9555.7549.4551.7
10/14/2021545547.4541.1541.7
10/15/2021548.6557.6547557.4
10/18/2021557.2560.5554.6560.3
10/19/2021560563.6551.3556.7
10/20/2021561.2578.7560.8570.3
10/21/2021570.6571.5562.6563.6
10/22/2021556.4557.7552.2554
10/25/2021552.6558.2550.7550.7
10/26/2021556.4559.8551.3557.2
10/27/2021560.3560.4554.8557
10/28/2021552557.2548.6556.6
10/29/2021550.6555.6546.7550
11/01/2021525.2527.2506.7515.3
11/02/2021513518.1508.2509
11/04/2021517.3523.8514.2520.7
11/05/2021520.7525513.3516.3
11/08/2021516.3518510.4510.4
11/09/2021513515.2505506.4
11/10/2021502.6505.7501.4502
11/11/2021502.6505.8500.4501
11/12/2021503.1507.5500.1500.1
11/15/2021503508502.9505.9
11/16/2021506508.5505.1506
11/17/2021505505.9492.5492.5
11/18/2021491494.6488493.1
11/19/2021490.5490.5486.8489.6
11/22/2021488.7494.3485.7493.2
11/24/2021494501.1493493.4
11/25/2021493502.4492.6501.4
11/26/2021500.5500.7488.6491.3
11/29/2021482.8483.2475.1477.6
11/30/2021482.1488.9476.4477.4
12/01/2021477484.4473.2478
12/02/2021472477.1471474.2
12/03/2021474.2486.8474.2485.4
12/06/2021484.9490.9482.1487.6
12/07/2021489500.6489500.1
12/08/2021501.1505.4500.5502.8
12/09/2021502.6508.3502.4505.9
12/10/2021507.3511.1503.6503.7
12/13/2021508508.9504.1504.2
12/14/2021501.9504.7500.2500.9
12/15/2021503516.5502.3514.8
12/16/2021515518.5513.2517.7
12/17/2021519.9522514.3514.3
12/20/2021509509.5488488.3
12/21/2021492500.5492499.9
12/22/2021502.2508.8502.1504.7
12/23/2021506507.4499.9504
12/24/2021507509.8501.2503.4
12/27/2021503505.8500.2500.8
12/28/2021504506.4500.6503.6
12/29/2021503505.3502.4504.8
12/30/2021502.1505.3500.8501.7