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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 553.9159
CLOSE 554.3276
Low
LOW 476.7
High
HIGH 661.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2023 | 488.3 | 490.6 | 485.3 | 490 |
| 01/05/2023 | 491.6 | 493.5 | 489 | 490.9 |
| 01/06/2023 | 489.9 | 490.5 | 486.5 | 488.9 |
| 01/10/2023 | 490.8 | 491.7 | 487 | 487.4 |
| 01/11/2023 | 492 | 496.6 | 491.2 | 495.7 |
| 01/12/2023 | 494.4 | 498.4 | 493 | 496.7 |
| 01/13/2023 | 493 | 504.3 | 493 | 502.2 |
| 01/16/2023 | 502.4 | 511.6 | 502 | 503.2 |
| 01/17/2023 | 508 | 515.4 | 506.3 | 512.2 |
| 01/18/2023 | 509.6 | 515.6 | 504.5 | 513 |
| 01/19/2023 | 510 | 513.1 | 507.6 | 509 |
| 01/20/2023 | 507.1 | 510.2 | 506.9 | 507.6 |
| 01/23/2023 | 510 | 512 | 506.4 | 511.1 |
| 01/24/2023 | 513.5 | 516.9 | 512.9 | 515.9 |
| 01/25/2023 | 514 | 518.5 | 512.8 | 517 |
| 01/26/2023 | 515.1 | 517.9 | 513.7 | 516 |
| 01/27/2023 | 519 | 522.4 | 517.9 | 521.7 |
| 01/30/2023 | 520.9 | 521.8 | 516.5 | 518.3 |
| 01/31/2023 | 518.7 | 523.8 | 516.9 | 517.7 |
| 02/01/2023 | 519 | 519.9 | 510.5 | 511 |
| 02/02/2023 | 514 | 519.8 | 508 | 519.1 |
| 02/03/2023 | 519.2 | 535.7 | 519 | 531.9 |
| 02/06/2023 | 539.1 | 546.6 | 534 | 539.5 |
| 02/07/2023 | 540 | 542.5 | 535.8 | 540.7 |
| 02/08/2023 | 538 | 540.5 | 535.5 | 537.1 |
| 02/09/2023 | 536.8 | 536.8 | 533.1 | 535.4 |
| 02/10/2023 | 536.9 | 543.2 | 535 | 540.3 |
| 02/13/2023 | 542 | 543.8 | 534.3 | 535 |
| 02/14/2023 | 537 | 541.6 | 536.5 | 540.5 |
| 02/15/2023 | 543 | 546.5 | 541.8 | 542.3 |
| 02/16/2023 | 545 | 553.7 | 544 | 553 |
| 02/17/2023 | 547.1 | 550.4 | 545 | 548.1 |
| 02/20/2023 | 550 | 567.9 | 548.6 | 565.8 |
| 02/21/2023 | 570 | 573.9 | 564.2 | 572 |
| 02/22/2023 | 568 | 569 | 559.3 | 564.1 |
| 02/24/2023 | 564 | 564 | 558.4 | 560.2 |
| 02/27/2023 | 562.9 | 572.9 | 562.9 | 571 |
| 02/28/2023 | 568.3 | 569.3 | 560.6 | 561.3 |
| 03/01/2023 | 560.9 | 564.9 | 560.9 | 563.6 |
| 03/02/2023 | 563.6 | 566.3 | 553.1 | 553.8 |
| 03/03/2023 | 555.3 | 562.2 | 555.1 | 558.7 |
| 03/06/2023 | 563.9 | 565.2 | 560.4 | 564.2 |
| 03/07/2023 | 563 | 566.5 | 562.5 | 566.5 |
| 03/08/2023 | 564.9 | 565.9 | 561 | 563.3 |
| 03/09/2023 | 565.1 | 568.2 | 564.4 | 568.1 |
| 03/10/2023 | 556.4 | 559.5 | 544.9 | 547.8 |
| 03/13/2023 | 534.8 | 535 | 525.4 | 528.9 |
| 03/14/2023 | 517.1 | 517.8 | 500.4 | 503.5 |
| 03/15/2023 | 521 | 521.8 | 507.7 | 510 |
| 03/16/2023 | 490.1 | 491.2 | 484.3 | 489.6 |
| 03/17/2023 | 494.3 | 495.9 | 490.6 | 494.4 |
| 03/20/2023 | 487.8 | 493.6 | 482.1 | 482.1 |
| 03/22/2023 | 497.8 | 505.4 | 495.2 | 503.4 |
| 03/23/2023 | 495.6 | 502.9 | 492.8 | 501.6 |
| 03/24/2023 | 495.7 | 498.1 | 493.8 | 497.3 |
| 03/27/2023 | 502.2 | 502.5 | 495.1 | 498.7 |
| 03/28/2023 | 505 | 509.1 | 502.9 | 503.6 |
| 03/29/2023 | 506 | 511.7 | 504.5 | 511.3 |
| 03/30/2023 | 505.8 | 507.8 | 499.1 | 502.7 |
| 03/31/2023 | 508.2 | 513.7 | 506 | 509.7 |
| 04/03/2023 | 514 | 516.5 | 511.8 | 514.6 |
| 04/04/2023 | 515 | 518.3 | 513.7 | 516.2 |
| 04/05/2023 | 511 | 513.1 | 504.6 | 507 |
| 04/06/2023 | 502 | 504.7 | 497.2 | 498.9 |
| 04/07/2023 | 499 | 504.7 | 498.9 | 501.2 |
| 04/10/2023 | 503 | 506.2 | 502.1 | 503.1 |
| 04/11/2023 | 502 | 506.2 | 501.3 | 504.1 |
| 04/12/2023 | 506.1 | 509.5 | 505.5 | 505.6 |
| 04/13/2023 | 502.1 | 503 | 497.4 | 500.3 |
| 04/14/2023 | 501.1 | 506 | 499.1 | 504.2 |
| 04/17/2023 | 510 | 514.4 | 509.6 | 514.1 |
| 04/18/2023 | 516.1 | 519.5 | 515 | 517.1 |
| 04/19/2023 | 518.3 | 522.9 | 516.2 | 522.4 |
| 04/20/2023 | 524.5 | 527.6 | 521.7 | 526.1 |
| 04/21/2023 | 523.5 | 524.6 | 519.2 | 520.5 |
| 04/24/2023 | 522.5 | 522.5 | 517.4 | 517.4 |
| 04/25/2023 | 520.9 | 532 | 520.4 | 528.7 |
| 04/26/2023 | 523 | 524.8 | 517.7 | 523.3 |
| 04/27/2023 | 485.3 | 487.1 | 480 | 485.4 |
| 04/28/2023 | 485 | 486.8 | 482 | 485.9 |
| 05/01/2023 | 489.1 | 494.8 | 487.1 | 489.6 |
| 05/02/2023 | 489.6 | 489.7 | 478.2 | 479.9 |
| 05/08/2023 | 478.9 | 481.4 | 476.7 | 477.7 |
| 05/09/2023 | 478.6 | 485.7 | 478.3 | 485.7 |
| 05/10/2023 | 487 | 488.4 | 484.3 | 485 |
| 05/11/2023 | 484.6 | 489.9 | 484.4 | 489.8 |
| 05/12/2023 | 493.1 | 494.9 | 487 | 489.1 |
| 05/15/2023 | 493.6 | 497 | 492.2 | 497 |
| 05/16/2023 | 500 | 501.7 | 493.4 | 495.7 |
| 05/17/2023 | 493.9 | 500.4 | 492.6 | 500 |
| 05/18/2023 | 505 | 507.2 | 500.3 | 501 |
| 05/19/2023 | 501.3 | 501.6 | 494.1 | 494.9 |
| 05/22/2023 | 496.3 | 502.2 | 495.8 | 501.8 |
| 05/23/2023 | 508.3 | 511.4 | 504.1 | 509.1 |
| 05/24/2023 | 509.9 | 509.9 | 504.8 | 506.5 |
| 05/25/2023 | 507.1 | 507.1 | 499.7 | 500.3 |
| 05/26/2023 | 501 | 501.5 | 492.1 | 492.1 |
| 05/29/2023 | 500.1 | 502.6 | 498.1 | 498.9 |
| 05/30/2023 | 498.7 | 499.3 | 492.5 | 495.4 |
| 05/31/2023 | 491.1 | 493.4 | 489 | 489 |
| 06/01/2023 | 487.5 | 495.3 | 485.6 | 493.3 |
| 06/02/2023 | 495.1 | 502.4 | 493.4 | 500.9 |
| 06/05/2023 | 511.6 | 514 | 510.3 | 511.6 |
| 06/06/2023 | 507.1 | 516.5 | 506.1 | 516 |
| 06/07/2023 | 523 | 526.5 | 512.9 | 512.9 |
| 06/08/2023 | 515.5 | 522.2 | 512 | 515.5 |
| 06/09/2023 | 516.3 | 518.9 | 514.1 | 518.6 |
| 06/12/2023 | 519.8 | 520.7 | 514.7 | 515.2 |
| 06/13/2023 | 515 | 519 | 512.1 | 517 |
| 06/14/2023 | 524.9 | 529.3 | 522.9 | 527 |
| 06/15/2023 | 527.4 | 557.6 | 524.1 | 550.2 |
| 06/16/2023 | 550 | 560 | 549.4 | 560 |
| 06/19/2023 | 567 | 570.6 | 552 | 557.2 |
| 06/20/2023 | 553.6 | 553.8 | 541.7 | 546.4 |
| 06/21/2023 | 543 | 550.5 | 540.4 | 550.4 |
| 06/22/2023 | 554 | 562.1 | 552.5 | 554.6 |
| 06/23/2023 | 555.2 | 557 | 540.6 | 545.3 |
| 06/26/2023 | 542.5 | 544.1 | 536 | 541 |
| 06/27/2023 | 543.5 | 543.9 | 532.3 | 535 |
| 06/28/2023 | 540.9 | 555 | 540.2 | 555 |
| 06/29/2023 | 554.5 | 554.7 | 543.5 | 546.2 |
| 06/30/2023 | 545 | 549.4 | 542.3 | 547.2 |
| 07/03/2023 | 548 | 559.3 | 547.1 | 558.8 |
| 07/04/2023 | 557.5 | 560 | 553.3 | 558.3 |
| 07/05/2023 | 553.1 | 560 | 551.6 | 560 |
| 07/06/2023 | 559 | 559.1 | 549.7 | 551.7 |
| 07/07/2023 | 546 | 548.2 | 541.4 | 542.2 |
| 07/10/2023 | 544.1 | 546.4 | 541.1 | 541.4 |
| 07/11/2023 | 545 | 547.6 | 535.9 | 538.3 |
| 07/12/2023 | 543 | 544.3 | 535.1 | 537.2 |
| 07/13/2023 | 539.7 | 544.5 | 536.9 | 544.4 |
| 07/14/2023 | 546.3 | 550.9 | 541.4 | 547.3 |
| 07/18/2023 | 545 | 554.3 | 545 | 547.1 |
| 07/19/2023 | 555 | 563.3 | 554.2 | 560.3 |
| 07/20/2023 | 564 | 565.6 | 556 | 557.8 |
| 07/21/2023 | 560 | 560 | 555.6 | 556.5 |
| 07/24/2023 | 560.3 | 566.4 | 558.4 | 566.3 |
| 07/25/2023 | 568.2 | 580.9 | 567.6 | 577.8 |
| 07/26/2023 | 577.8 | 577.9 | 572 | 575.4 |
| 07/27/2023 | 575 | 576.7 | 572.2 | 576.6 |
| 07/28/2023 | 569.3 | 583.7 | 568.7 | 579.2 |
| 07/31/2023 | 585 | 588.6 | 582.4 | 586.5 |
| 08/01/2023 | 588.8 | 592.5 | 584.1 | 592.5 |
| 08/02/2023 | 552 | 554.7 | 541.9 | 542 |
| 08/03/2023 | 547.3 | 547.3 | 537.7 | 541 |
| 08/04/2023 | 541.4 | 545.6 | 539.7 | 545.2 |
| 08/07/2023 | 544.8 | 552.3 | 544.4 | 550.2 |
| 08/08/2023 | 552.2 | 553.7 | 546.7 | 549.1 |
| 08/09/2023 | 543.4 | 545 | 535.9 | 535.9 |
| 08/10/2023 | 538.3 | 542.7 | 536.8 | 542.1 |
| 08/14/2023 | 542.1 | 543.5 | 536.3 | 537.2 |
| 08/15/2023 | 538.6 | 541.2 | 537.3 | 539 |
| 08/16/2023 | 531.7 | 534.3 | 530.1 | 532.2 |
| 08/17/2023 | 532 | 537.9 | 526.2 | 537.5 |
| 08/18/2023 | 530.2 | 536.6 | 530.2 | 533.8 |
| 08/21/2023 | 535.2 | 538.2 | 534 | 536 |
| 08/22/2023 | 538.7 | 546.6 | 537 | 545.8 |
| 08/23/2023 | 541.5 | 546.9 | 539.1 | 546.9 |
| 08/24/2023 | 546.8 | 551.7 | 546 | 551.3 |
| 08/25/2023 | 547 | 551.7 | 546.2 | 549.7 |
| 08/28/2023 | 553.1 | 559.6 | 553 | 558.8 |
| 08/29/2023 | 560 | 566.4 | 558.6 | 560.8 |
| 08/30/2023 | 564.6 | 569.7 | 563.3 | 565.6 |
| 08/31/2023 | 563.7 | 569 | 563 | 564.2 |
| 09/01/2023 | 567.5 | 578.8 | 566.8 | 578.4 |
| 09/04/2023 | 580 | 587 | 579.3 | 586.9 |
| 09/05/2023 | 589 | 591.3 | 581.7 | 587.4 |
| 09/06/2023 | 590 | 607 | 589.9 | 600.4 |
| 09/07/2023 | 601.1 | 603 | 596.5 | 597.4 |
| 09/08/2023 | 599.9 | 601.5 | 596.6 | 599.1 |
| 09/11/2023 | 605 | 614.7 | 604.3 | 610.6 |
| 09/12/2023 | 614.8 | 615.5 | 608.5 | 610.9 |
| 09/13/2023 | 614.1 | 624.9 | 612.1 | 623 |
| 09/14/2023 | 627 | 638.5 | 624.5 | 637.3 |
| 09/15/2023 | 649.1 | 657.4 | 644.4 | 646.9 |
| 09/19/2023 | 641.8 | 652.7 | 639.6 | 652.3 |
| 09/20/2023 | 657.3 | 661.7 | 643.3 | 644.4 |
| 09/21/2023 | 640.3 | 647.7 | 637.6 | 639.6 |
| 09/22/2023 | 630 | 639.3 | 625.2 | 635 |
| 09/25/2023 | 635.1 | 635.6 | 621.3 | 622.3 |
| 09/26/2023 | 624.3 | 626 | 618.8 | 622.3 |
| 09/27/2023 | 620 | 621.3 | 611.6 | 620.9 |
| 09/28/2023 | 614.7 | 615.4 | 605.6 | 610.8 |
| 09/29/2023 | 609 | 609.4 | 594.4 | 599.1 |
| 10/02/2023 | 600 | 612.8 | 599 | 599.8 |
| 10/03/2023 | 595.2 | 598.5 | 585.1 | 587.1 |
| 10/04/2023 | 572.9 | 576.6 | 563.1 | 565.7 |
| 10/05/2023 | 572 | 589.4 | 568.1 | 588.4 |
| 10/06/2023 | 592.5 | 604.6 | 590.2 | 597.6 |
| 10/10/2023 | 605.6 | 613 | 600 | 611.4 |
| 10/11/2023 | 612.2 | 615.7 | 607.7 | 609.7 |
| 10/12/2023 | 611.3 | 614.5 | 607.8 | 612 |
| 10/13/2023 | 606.1 | 613.4 | 593.8 | 597.3 |
| 10/16/2023 | 589 | 594.5 | 588.2 | 592.6 |
| 10/17/2023 | 600.1 | 605.4 | 590.9 | 595.9 |
| 10/18/2023 | 599.7 | 603.9 | 596 | 601.5 |
| 10/19/2023 | 588.3 | 595 | 587.1 | 587.9 |
| 10/20/2023 | 585.5 | 589.8 | 579.5 | 581.5 |
| 10/23/2023 | 577.7 | 581.2 | 574.3 | 578 |
| 10/24/2023 | 581 | 581 | 560.7 | 575.5 |
| 10/25/2023 | 579.7 | 583.3 | 573.8 | 576.4 |
| 10/26/2023 | 571 | 575.9 | 562.4 | 563.6 |
| 10/27/2023 | 572.5 | 579.8 | 566.9 | 577.6 |
| 10/30/2023 | 585 | 588.7 | 569.6 | 571 |
| 10/31/2023 | 576.9 | 584.9 | 566.5 | 579.9 |
| 11/01/2023 | 591.1 | 597.5 | 586.8 | 596.5 |
| 11/02/2023 | 605.8 | 608.8 | 600.3 | 605 |
| 11/06/2023 | 615 | 622.5 | 612 | 616.7 |
| 11/07/2023 | 615 | 620.8 | 610.2 | 611.8 |
| 11/08/2023 | 613.6 | 614.6 | 590 | 592.9 |
| 11/09/2023 | 590 | 604.6 | 587.5 | 602.4 |
| 11/10/2023 | 594 | 604.5 | 593.7 | 602.8 |
| 11/13/2023 | 605 | 607.7 | 600.2 | 604 |
| 11/14/2023 | 606.4 | 607.6 | 602.1 | 602.5 |
| 11/15/2023 | 612.5 | 617.5 | 610.6 | 615 |
| 11/16/2023 | 611.2 | 613.4 | 604.1 | 609.1 |
| 11/17/2023 | 605 | 615.9 | 604.9 | 615.9 |
| 11/20/2023 | 618.3 | 624.7 | 616.9 | 618.5 |
| 11/21/2023 | 618 | 618.2 | 608 | 610 |
| 11/22/2023 | 606.4 | 610.3 | 605.2 | 609.1 |
| 11/24/2023 | 615.8 | 616.6 | 605 | 605 |
| 11/27/2023 | 605 | 610.1 | 602.6 | 609.4 |
| 11/28/2023 | 607 | 608.2 | 597.2 | 599.7 |
| 11/29/2023 | 598.5 | 602.1 | 592.6 | 599.3 |
| 11/30/2023 | 591 | 607.3 | 588.8 | 607.3 |
| 12/01/2023 | 609 | 609.9 | 604.5 | 605.3 |
| 12/04/2023 | 603.6 | 606.8 | 598.4 | 605 |
| 12/05/2023 | 605.2 | 608.1 | 596.3 | 598.2 |
| 12/06/2023 | 601 | 612 | 599.9 | 611.7 |
| 12/07/2023 | 609 | 609.4 | 602.2 | 608.3 |
| 12/08/2023 | 601.1 | 605.7 | 593.6 | 596.2 |
| 12/11/2023 | 605 | 610.6 | 601.9 | 607.1 |
| 12/12/2023 | 609 | 614.7 | 607.6 | 612.8 |
| 12/13/2023 | 616 | 619 | 613.8 | 617.8 |
| 12/14/2023 | 619 | 619.5 | 611 | 611 |
| 12/15/2023 | 612 | 620 | 607 | 620 |
| 12/18/2023 | 618.3 | 629.8 | 612.5 | 628.2 |
| 12/19/2023 | 625.6 | 628.6 | 618.4 | 626.7 |
| 12/20/2023 | 625 | 647 | 624.8 | 645.4 |
| 12/21/2023 | 637.2 | 637.9 | 632.9 | 635 |
| 12/22/2023 | 638 | 645.5 | 635 | 638.1 |
| 12/25/2023 | 643 | 643 | 628.8 | 631.8 |
| 12/26/2023 | 631 | 631.9 | 626.7 | 629.3 |
| 12/27/2023 | 631 | 636.4 | 629 | 636.2 |
| 12/28/2023 | 633.7 | 637.9 | 632.3 | 637.9 |
| 12/29/2023 | 640 | 646.9 | 633.6 | 637.7 |