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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 501.8566
CLOSE 502.2656
Low
LOW 460.3
High
HIGH 562.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 510.8 | 515.7 | 506.9 | 513 |
| 01/05/2022 | 518 | 524.7 | 517.4 | 524 |
| 01/06/2022 | 525 | 528 | 517.3 | 519.1 |
| 01/07/2022 | 522 | 525.3 | 518.1 | 522.1 |
| 01/11/2022 | 523.8 | 532.5 | 518.7 | 532.4 |
| 01/12/2022 | 535 | 537.4 | 529 | 534.1 |
| 01/13/2022 | 536.2 | 537 | 533.7 | 535.9 |
| 01/14/2022 | 535 | 535 | 525.2 | 531.6 |
| 01/17/2022 | 534.8 | 539.3 | 532.9 | 535.7 |
| 01/18/2022 | 533.2 | 539 | 527.1 | 529.9 |
| 01/19/2022 | 519.9 | 521.3 | 508.2 | 509.4 |
| 01/20/2022 | 505.8 | 517.3 | 505 | 512.3 |
| 01/21/2022 | 508 | 518 | 506.8 | 517.5 |
| 01/24/2022 | 512.5 | 516.3 | 510.1 | 512.4 |
| 01/25/2022 | 509.9 | 510.1 | 500.4 | 504.8 |
| 01/26/2022 | 510.1 | 513.6 | 504.3 | 504.4 |
| 01/27/2022 | 511.5 | 516.8 | 500.5 | 505.8 |
| 01/28/2022 | 510.7 | 513.7 | 508.3 | 508.9 |
| 01/31/2022 | 503.3 | 506.6 | 497.7 | 504.9 |
| 02/01/2022 | 507.8 | 510.6 | 504 | 504.5 |
| 02/02/2022 | 515.5 | 541.7 | 515.5 | 538.9 |
| 02/03/2022 | 539.1 | 541 | 531.6 | 535.3 |
| 02/04/2022 | 537.4 | 538.8 | 531.9 | 538.7 |
| 02/07/2022 | 543 | 545.3 | 536 | 541.5 |
| 02/08/2022 | 540 | 554.2 | 539.7 | 554 |
| 02/09/2022 | 552.6 | 553.7 | 546.1 | 547.3 |
| 02/10/2022 | 549.9 | 550.4 | 543.9 | 545.5 |
| 02/14/2022 | 541.5 | 547.7 | 538.6 | 546.5 |
| 02/15/2022 | 546.3 | 547.9 | 536.1 | 540.3 |
| 02/16/2022 | 550 | 551.1 | 545.8 | 548.2 |
| 02/17/2022 | 547 | 550.5 | 543.1 | 545.3 |
| 02/18/2022 | 541.2 | 545.9 | 541.2 | 544 |
| 02/21/2022 | 538.6 | 541.3 | 534.5 | 538.3 |
| 02/22/2022 | 532.5 | 536.5 | 531 | 533.8 |
| 02/24/2022 | 532.6 | 537.7 | 523.1 | 526.9 |
| 02/25/2022 | 521.8 | 527.6 | 521.3 | 525 |
| 02/28/2022 | 525.2 | 530.7 | 522 | 526.3 |
| 03/01/2022 | 528 | 533.7 | 522.2 | 523.5 |
| 03/02/2022 | 517.3 | 522.6 | 510.2 | 510.5 |
| 03/03/2022 | 519.1 | 521.9 | 512.7 | 518.3 |
| 03/04/2022 | 516.8 | 519.5 | 506.8 | 510 |
| 03/07/2022 | 499 | 499.1 | 483.1 | 491.7 |
| 03/08/2022 | 482 | 487.7 | 474.8 | 476.2 |
| 03/09/2022 | 471.5 | 476.4 | 460.3 | 473.2 |
| 03/10/2022 | 483.5 | 494.9 | 483.5 | 490.7 |
| 03/11/2022 | 482.7 | 490.1 | 482.7 | 488.4 |
| 03/14/2022 | 492.9 | 504.6 | 492.4 | 498.1 |
| 03/15/2022 | 501.4 | 507.2 | 500 | 503.2 |
| 03/16/2022 | 505.8 | 508.7 | 503.6 | 506.3 |
| 03/17/2022 | 519.8 | 520.2 | 512.5 | 519.4 |
| 03/18/2022 | 515.4 | 519.9 | 515 | 516.4 |
| 03/22/2022 | 525 | 533.1 | 523.7 | 532.1 |
| 03/23/2022 | 559.9 | 562.2 | 542.8 | 545.5 |
| 03/24/2022 | 539.6 | 542.5 | 534.2 | 541 |
| 03/25/2022 | 545 | 545.8 | 538.4 | 543.2 |
| 03/28/2022 | 545.1 | 547.7 | 535.8 | 539 |
| 03/29/2022 | 543.5 | 543.6 | 538.2 | 543.1 |
| 03/30/2022 | 531 | 534.9 | 525.8 | 532 |
| 03/31/2022 | 522 | 525.8 | 515.2 | 515.2 |
| 04/01/2022 | 511.3 | 518.5 | 510.4 | 516.7 |
| 04/04/2022 | 516.6 | 521.9 | 515.3 | 520.3 |
| 04/05/2022 | 521.4 | 522.7 | 517.8 | 518.6 |
| 04/06/2022 | 515.5 | 517.5 | 510.1 | 511.3 |
| 04/07/2022 | 502 | 506 | 499.2 | 505.5 |
| 04/08/2022 | 508.2 | 511.9 | 503.6 | 508.5 |
| 04/11/2022 | 502.7 | 509.4 | 502 | 509.4 |
| 04/12/2022 | 506.9 | 514.4 | 506.9 | 512.1 |
| 04/13/2022 | 502.8 | 503.1 | 491.3 | 498.1 |
| 04/14/2022 | 501.1 | 503.5 | 499 | 500.9 |
| 04/15/2022 | 497.4 | 504 | 497 | 504 |
| 04/18/2022 | 500.1 | 504.1 | 497 | 503.4 |
| 04/19/2022 | 508.3 | 510.9 | 505 | 509.9 |
| 04/20/2022 | 515 | 516.3 | 511.7 | 513.9 |
| 04/21/2022 | 514 | 517.6 | 513.8 | 517 |
| 04/22/2022 | 510 | 515.6 | 509.4 | 515 |
| 04/25/2022 | 508.5 | 512 | 507.2 | 507.7 |
| 04/26/2022 | 505.5 | 508.3 | 501 | 504.4 |
| 04/27/2022 | 495 | 495.1 | 475.6 | 481.5 |
| 04/28/2022 | 480.1 | 500.9 | 479.1 | 500 |
| 05/02/2022 | 494.2 | 501.7 | 493.8 | 500.8 |
| 05/06/2022 | 495 | 500.3 | 488.9 | 497.9 |
| 05/09/2022 | 493.4 | 494.7 | 488.6 | 491.7 |
| 05/10/2022 | 483.7 | 488.4 | 479.4 | 484 |
| 05/11/2022 | 480.3 | 481.9 | 473.2 | 473.2 |
| 05/12/2022 | 470 | 476.6 | 468.4 | 468.4 |
| 05/13/2022 | 469 | 476.1 | 467.4 | 474.7 |
| 05/16/2022 | 481.4 | 482 | 473.2 | 473.9 |
| 05/17/2022 | 475.9 | 477.7 | 474.2 | 474.7 |
| 05/18/2022 | 479.8 | 481.5 | 476.9 | 478.4 |
| 05/19/2022 | 470.7 | 479.9 | 469.1 | 478.7 |
| 05/20/2022 | 480 | 487.7 | 479.6 | 486.1 |
| 05/23/2022 | 491.8 | 491.9 | 487 | 490.2 |
| 05/24/2022 | 492 | 492.4 | 489.2 | 489.2 |
| 05/25/2022 | 493.1 | 493.4 | 487.6 | 490.1 |
| 05/26/2022 | 489 | 496.5 | 487.1 | 493.9 |
| 05/27/2022 | 496.4 | 501.9 | 494.4 | 501 |
| 05/30/2022 | 503.5 | 511.2 | 500.2 | 507 |
| 05/31/2022 | 503.7 | 508.9 | 502.7 | 508.9 |
| 06/01/2022 | 505.2 | 514.7 | 504.3 | 513.6 |
| 06/02/2022 | 512.3 | 515.3 | 510.2 | 514.4 |
| 06/03/2022 | 515.5 | 516.9 | 507 | 507.4 |
| 06/06/2022 | 504 | 506.9 | 502.6 | 503.6 |
| 06/07/2022 | 506.1 | 511.7 | 504.6 | 506.9 |
| 06/08/2022 | 503.2 | 505 | 502 | 504.3 |
| 06/09/2022 | 502.2 | 505 | 500.7 | 501.2 |
| 06/10/2022 | 498 | 499 | 492.8 | 492.8 |
| 06/13/2022 | 485.9 | 491.4 | 485.5 | 491.2 |
| 06/14/2022 | 483.3 | 487.5 | 482.9 | 487.1 |
| 06/15/2022 | 489.2 | 493.3 | 487.8 | 490 |
| 06/16/2022 | 492.4 | 500.7 | 492.3 | 494.6 |
| 06/17/2022 | 488 | 490.4 | 485.3 | 489.9 |
| 06/20/2022 | 490 | 492.9 | 484.5 | 484.9 |
| 06/21/2022 | 489.2 | 497.3 | 488 | 495.6 |
| 06/22/2022 | 503 | 503 | 494.9 | 496.5 |
| 06/23/2022 | 491.8 | 503.5 | 491 | 503 |
| 06/24/2022 | 500 | 502.3 | 493.4 | 500.9 |
| 06/27/2022 | 505.5 | 508.5 | 503.5 | 507.2 |
| 06/28/2022 | 506.8 | 509.7 | 503.8 | 505.9 |
| 06/29/2022 | 500.7 | 501 | 494.3 | 495.7 |
| 06/30/2022 | 492 | 498.5 | 490.1 | 495.9 |
| 07/01/2022 | 492.4 | 498.7 | 491.6 | 493.7 |
| 07/04/2022 | 497 | 503.3 | 496.6 | 503.3 |
| 07/05/2022 | 505.7 | 506.5 | 501.5 | 503 |
| 07/06/2022 | 498.5 | 499.9 | 495 | 496.7 |
| 07/07/2022 | 501.7 | 504.7 | 496.3 | 501 |
| 07/08/2022 | 503.2 | 510.8 | 502.5 | 506 |
| 07/11/2022 | 512 | 513.9 | 508.3 | 511.8 |
| 07/12/2022 | 506.1 | 507.6 | 501.3 | 503.1 |
| 07/13/2022 | 507.8 | 508.7 | 505.4 | 507.2 |
| 07/14/2022 | 506.1 | 511.3 | 505.2 | 507.4 |
| 07/15/2022 | 506.4 | 506.8 | 499.6 | 500.8 |
| 07/19/2022 | 507.8 | 511.7 | 507.2 | 510.3 |
| 07/20/2022 | 515.6 | 517.4 | 513.2 | 517.1 |
| 07/21/2022 | 507.1 | 512 | 504.8 | 510.8 |
| 07/22/2022 | 507.1 | 513.6 | 505.2 | 511 |
| 07/25/2022 | 510 | 511 | 505.3 | 506.1 |
| 07/26/2022 | 507.3 | 510.8 | 507.3 | 508.2 |
| 07/27/2022 | 505.9 | 508.7 | 503.6 | 504.5 |
| 07/28/2022 | 504 | 508.4 | 503.7 | 508.4 |
| 07/29/2022 | 506.5 | 510.4 | 505.5 | 507.6 |
| 08/01/2022 | 508 | 509.5 | 503.5 | 509 |
| 08/02/2022 | 507 | 507.7 | 502.7 | 505.3 |
| 08/03/2022 | 503.8 | 505.4 | 501 | 502.6 |
| 08/04/2022 | 480 | 493 | 474.1 | 490.2 |
| 08/05/2022 | 489.9 | 497.8 | 489.3 | 496.5 |
| 08/08/2022 | 493.5 | 497.8 | 493.5 | 497.4 |
| 08/09/2022 | 497.4 | 501.8 | 496.6 | 500.6 |
| 08/10/2022 | 497 | 500.4 | 494.4 | 499.1 |
| 08/12/2022 | 506 | 511 | 505.1 | 505.6 |
| 08/15/2022 | 506.3 | 508.9 | 504.6 | 507.6 |
| 08/16/2022 | 509.8 | 509.8 | 505.5 | 507.1 |
| 08/17/2022 | 510.7 | 516.9 | 510.1 | 516.2 |
| 08/18/2022 | 515.5 | 515.9 | 511.6 | 511.9 |
| 08/19/2022 | 512.1 | 513 | 507.5 | 510.2 |
| 08/22/2022 | 508.5 | 508.6 | 505.7 | 507.1 |
| 08/23/2022 | 503.6 | 506.8 | 501.3 | 506.5 |
| 08/24/2022 | 509.4 | 510.1 | 504.6 | 504.7 |
| 08/25/2022 | 502.6 | 507.5 | 501.7 | 506.4 |
| 08/26/2022 | 506.2 | 508.4 | 503.5 | 504 |
| 08/29/2022 | 498.5 | 501.9 | 496.4 | 501.2 |
| 08/30/2022 | 505.1 | 506.9 | 502.4 | 503.3 |
| 08/31/2022 | 502.2 | 504.9 | 502.1 | 503.8 |
| 09/01/2022 | 500 | 501 | 497 | 499.9 |
| 09/02/2022 | 498.3 | 503 | 498.2 | 503 |
| 09/05/2022 | 501 | 501.3 | 497.1 | 497.3 |
| 09/06/2022 | 497.2 | 500.4 | 496.1 | 497.7 |
| 09/07/2022 | 496 | 500.1 | 491.3 | 492.8 |
| 09/08/2022 | 497 | 501.4 | 497 | 500.7 |
| 09/09/2022 | 497.2 | 505.6 | 497.2 | 504 |
| 09/12/2022 | 508.9 | 508.9 | 504 | 507.7 |
| 09/13/2022 | 507.5 | 512.3 | 507 | 511.3 |
| 09/14/2022 | 505.1 | 506 | 500.3 | 504.6 |
| 09/15/2022 | 504 | 507.6 | 501.8 | 505.8 |
| 09/16/2022 | 505.1 | 507.6 | 502.1 | 504.7 |
| 09/20/2022 | 506.9 | 507.9 | 505.2 | 505.5 |
| 09/21/2022 | 502.5 | 505.4 | 500 | 500.3 |
| 09/22/2022 | 499.4 | 503.3 | 497.6 | 502.3 |
| 09/26/2022 | 498.8 | 499.4 | 486.7 | 488.7 |
| 09/27/2022 | 488.9 | 495.5 | 487.7 | 489.3 |
| 09/28/2022 | 485 | 487.1 | 477 | 481.9 |
| 09/29/2022 | 480.1 | 483.9 | 477.6 | 482.1 |
| 09/30/2022 | 480.4 | 483.2 | 476.8 | 478.4 |
| 10/03/2022 | 475.1 | 475.9 | 464.3 | 475 |
| 10/04/2022 | 481 | 488.3 | 479.1 | 486.2 |
| 10/05/2022 | 490 | 491.8 | 487 | 490.7 |
| 10/06/2022 | 490 | 493.6 | 489.1 | 492.5 |
| 10/07/2022 | 487.7 | 489.9 | 485.1 | 488.9 |
| 10/11/2022 | 487.2 | 488.4 | 481 | 482 |
| 10/12/2022 | 476.1 | 478.9 | 474.3 | 475.5 |
| 10/13/2022 | 476.6 | 477.3 | 471.3 | 472 |
| 10/14/2022 | 480 | 488.9 | 479 | 484.9 |
| 10/17/2022 | 482.1 | 482.9 | 476.5 | 478.3 |
| 10/18/2022 | 480.3 | 482.6 | 477.7 | 480.1 |
| 10/19/2022 | 479.7 | 483.5 | 477.6 | 482.3 |
| 10/20/2022 | 479.3 | 482.2 | 478.7 | 481.4 |
| 10/21/2022 | 476 | 478.4 | 474.5 | 477 |
| 10/24/2022 | 480 | 480.1 | 474.7 | 475.1 |
| 10/25/2022 | 478.6 | 482.2 | 476.7 | 479.9 |
| 10/26/2022 | 481 | 481.6 | 478.9 | 479 |
| 10/27/2022 | 478 | 478.5 | 472.5 | 473.4 |
| 10/28/2022 | 477.5 | 477.6 | 473.3 | 473.9 |
| 10/31/2022 | 478 | 483.2 | 477.5 | 481.8 |
| 11/01/2022 | 480.3 | 484.2 | 478.5 | 483.2 |
| 11/02/2022 | 483.2 | 484 | 480.2 | 483.3 |
| 11/04/2022 | 470.2 | 476 | 467.6 | 472.4 |
| 11/07/2022 | 476.9 | 483.9 | 475.9 | 480.7 |
| 11/08/2022 | 481.7 | 485.7 | 481.4 | 484.5 |
| 11/09/2022 | 484.5 | 488 | 483.1 | 485.7 |
| 11/10/2022 | 482.8 | 485.5 | 481.2 | 481.5 |
| 11/11/2022 | 488.1 | 495.9 | 488 | 494.5 |
| 11/14/2022 | 494.5 | 498.7 | 493 | 495.1 |
| 11/15/2022 | 493.7 | 499 | 493.5 | 498.9 |
| 11/16/2022 | 495 | 495.9 | 489.4 | 491.2 |
| 11/17/2022 | 491.4 | 493.4 | 490.3 | 493.4 |
| 11/18/2022 | 495 | 495.9 | 490.5 | 491.1 |
| 11/21/2022 | 491.6 | 493.8 | 487.7 | 490 |
| 11/22/2022 | 490.3 | 496.8 | 489.8 | 494.9 |
| 11/24/2022 | 499.4 | 502.9 | 498.9 | 501.5 |
| 11/25/2022 | 499 | 503.4 | 497.5 | 502.5 |
| 11/28/2022 | 505 | 507.9 | 498.7 | 500.4 |
| 11/29/2022 | 497.7 | 503.4 | 495.7 | 502.3 |
| 11/30/2022 | 500.1 | 504.4 | 498.8 | 500.7 |
| 12/01/2022 | 501.3 | 503 | 498.9 | 499.5 |
| 12/02/2022 | 496.9 | 496.9 | 488.7 | 492.5 |
| 12/05/2022 | 493.4 | 493.6 | 486.2 | 489.3 |
| 12/06/2022 | 488.9 | 490.6 | 487.3 | 489 |
| 12/07/2022 | 488 | 490.3 | 486.5 | 487.6 |
| 12/08/2022 | 485.9 | 486.7 | 480.8 | 484.2 |
| 12/09/2022 | 485.1 | 487.7 | 481.8 | 484 |
| 12/12/2022 | 486.2 | 489.5 | 485.3 | 485.5 |
| 12/13/2022 | 488.1 | 490.1 | 487 | 487.7 |
| 12/14/2022 | 489.6 | 491.7 | 487.8 | 488.8 |
| 12/15/2022 | 483.4 | 489.9 | 483.2 | 487.5 |
| 12/16/2022 | 484 | 486 | 479.6 | 480 |
| 12/19/2022 | 476 | 480.7 | 476 | 477.3 |
| 12/20/2022 | 477.5 | 481.8 | 473.5 | 476.2 |
| 12/21/2022 | 478.6 | 482 | 474.4 | 475.2 |
| 12/22/2022 | 479.5 | 482 | 477.5 | 482 |
| 12/23/2022 | 480 | 483.8 | 479.8 | 483.3 |
| 12/26/2022 | 484.9 | 489.4 | 484 | 486 |
| 12/27/2022 | 488 | 489.5 | 486.5 | 487.6 |
| 12/28/2022 | 487.3 | 488.7 | 482.5 | 483.1 |
| 12/29/2022 | 483 | 489 | 481.8 | 488.8 |
| 12/30/2022 | 488.8 | 492.7 | 486.7 | 488.6 |